ＣＫサンエツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,460 | 3,470 | 3,380 | 3,450 | +30 | +0.9% | 6,300 |
| 2021/10/29 | 3,400 | 3,420 | 3,350 | 3,420 | -30 | -0.9% | 5,800 |
| 2021/10/28 | 3,460 | 3,465 | 3,410 | 3,450 | -75 | -2.1% | 9,900 |
| 2021/10/27 | 3,495 | 3,545 | 3,465 | 3,525 | +30 | +0.9% | 8,600 |
| 2021/10/26 | 3,405 | 3,500 | 3,375 | 3,495 | +90 | +2.6% | 12,100 |
| 2021/10/25 | 3,330 | 3,420 | 3,305 | 3,405 | +75 | +2.3% | 12,100 |
| 2021/10/22 | 3,295 | 3,330 | 3,225 | 3,330 | +35 | +1.1% | 11,300 |
| 2021/10/21 | 3,395 | 3,395 | 3,260 | 3,295 | -55 | -1.6% | 23,600 |
| 2021/10/20 | 3,380 | 3,380 | 3,290 | 3,350 | +180 | +5.7% | 41,100 |
| 2021/10/19 | 3,165 | 3,175 | 3,130 | 3,170 | +5 | +0.2% | 3,600 |
| 2021/10/18 | 3,140 | 3,180 | 3,090 | 3,165 | +70 | +2.3% | 13,000 |
| 2021/10/15 | 3,080 | 3,100 | 2,990 | 3,095 | +85 | +2.8% | 9,600 |
| 2021/10/14 | 2,948 | 3,035 | 2,929 | 3,010 | +62 | +2.1% | 7,700 |
| 2021/10/13 | 2,998 | 2,998 | 2,912 | 2,948 | ±0 | ±0% | 9,100 |
| 2021/10/12 | 2,978 | 2,979 | 2,910 | 2,948 | -30 | -1% | 5,000 |
| 2021/10/11 | 2,991 | 2,991 | 2,925 | 2,978 | +34 | +1.2% | 3,300 |
| 2021/10/08 | 2,968 | 2,968 | 2,889 | 2,944 | +46 | +1.6% | 5,500 |
| 2021/10/07 | 2,900 | 2,912 | 2,880 | 2,898 | +9 | +0.3% | 4,400 |
| 2021/10/06 | 2,950 | 2,980 | 2,865 | 2,889 | -21 | -0.7% | 11,300 |
| 2021/10/05 | 2,942 | 2,967 | 2,880 | 2,910 | -49 | -1.7% | 8,000 |
| 2021/10/04 | 3,115 | 3,115 | 2,929 | 2,959 | -86 | -2.8% | 15,700 |
| 2021/10/01 | 3,160 | 3,160 | 3,045 | 3,045 | -135 | -4.2% | 7,500 |
| 2021/09/30 | 3,215 | 3,220 | 3,165 | 3,180 | -20 | -0.6% | 4,000 |
| 2021/09/29 | 3,205 | 3,270 | 3,200 | 3,200 | -105 | -3.2% | 8,200 |
| 2021/09/28 | 3,260 | 3,305 | 3,225 | 3,305 | +45 | +1.4% | 5,500 |
| 2021/09/27 | 3,240 | 3,280 | 3,240 | 3,260 | ±0 | ±0% | 4,900 |
| 2021/09/24 | 3,240 | 3,290 | 3,215 | 3,260 | +55 | +1.7% | 5,800 |
| 2021/09/22 | 3,275 | 3,275 | 3,185 | 3,205 | -95 | -2.9% | 6,300 |
| 2021/09/21 | 3,355 | 3,355 | 3,215 | 3,300 | -55 | -1.6% | 9,500 |
| 2021/09/17 | 3,380 | 3,410 | 3,325 | 3,355 | -70 | -2% | 10,700 |
| 2021/09/16 | 3,480 | 3,510 | 3,385 | 3,425 | -55 | -1.6% | 6,200 |
| 2021/09/15 | 3,520 | 3,520 | 3,455 | 3,480 | -45 | -1.3% | 4,700 |
| 2021/09/14 | 3,500 | 3,525 | 3,450 | 3,525 | +25 | +0.7% | 10,500 |
| 2021/09/13 | 3,495 | 3,500 | 3,415 | 3,500 | +65 | +1.9% | 10,700 |
| 2021/09/10 | 3,350 | 3,435 | 3,350 | 3,435 | +50 | +1.5% | 8,300 |
| 2021/09/09 | 3,425 | 3,440 | 3,345 | 3,385 | -40 | -1.2% | 3,900 |
| 2021/09/08 | 3,365 | 3,425 | 3,350 | 3,425 | +60 | +1.8% | 6,100 |
| 2021/09/07 | 3,370 | 3,370 | 3,330 | 3,365 | +10 | +0.3% | 5,000 |
| 2021/09/06 | 3,380 | 3,380 | 3,270 | 3,355 | +75 | +2.3% | 5,800 |
| 2021/09/03 | 3,230 | 3,330 | 3,230 | 3,280 | +20 | +0.6% | 7,300 |
| 2021/09/02 | 3,370 | 3,370 | 3,205 | 3,260 | -100 | -3% | 6,200 |
| 2021/09/01 | 3,380 | 3,380 | 3,355 | 3,360 | +30 | +0.9% | 3,300 |
| 2021/08/31 | 3,255 | 3,350 | 3,255 | 3,330 | +50 | +1.5% | 5,200 |
| 2021/08/30 | 3,270 | 3,280 | 3,255 | 3,280 | +60 | +1.9% | 2,200 |
| 2021/08/27 | 3,250 | 3,250 | 3,220 | 3,220 | -5 | -0.2% | 2,300 |
| 2021/08/26 | 3,255 | 3,255 | 3,205 | 3,225 | ±0 | ±0% | 3,200 |
| 2021/08/25 | 3,205 | 3,265 | 3,160 | 3,225 | -10 | -0.3% | 4,200 |
| 2021/08/24 | 3,245 | 3,245 | 3,200 | 3,235 | +10 | +0.3% | 4,200 |
| 2021/08/23 | 3,240 | 3,240 | 3,195 | 3,225 | +20 | +0.6% | 4,700 |
| 2021/08/20 | 3,205 | 3,230 | 3,165 | 3,205 | ±0 | ±0% | 11,100 |
751～
800
件表示中 / 6836件
類似銘柄と比較する
現在ご覧いただいている「ＣＫサンエツ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＣＫサンエツ | 367,000円 | +9.5% | +21.4% | 2.45% | 6.76倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 古河機 | 162,100円 | -0.3% | -28.7% | 3.70% | 3.67倍 | 0.46倍 |
|
古河源流。土木鉱山用など機械事業が主力。電子素材や化成品も展開。祖業の銅製錬は縮小 |
| 大紀アルミ | 107,000円 | +10.9% | -10.0% | 5.14% | 20.07倍 | 0.57倍 |
|
アルミ２次合金地金の国内トップ企業。ダイカスト・鋳物用が主力。東南アジアで製販拡大 |
| 平河ヒューテ | 155,200円 | +6.7% | +6.2% | 2.90% | 13.29倍 | 0.59倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| アーレスティ | 53,400円 | +1.2% | +11.1% | 5.24% | 132.51倍 | 0.25倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
市場注目の銘柄
チャート関連のコラム
