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 |
|---|---|---|---|---|---|---|---|
| 2021/12/16 | 4,000 | 4,015 | 3,980 | 4,000 | ±0 | ±0% | 11,500 |
| 2021/12/15 | 3,975 | 4,070 | 3,975 | 4,000 | +25 | +0.6% | 14,400 |
| 2021/12/14 | 4,010 | 4,010 | 3,955 | 3,975 | -40 | -1% | 7,300 |
| 2021/12/13 | 3,965 | 4,030 | 3,965 | 4,015 | +50 | +1.3% | 16,100 |
| 2021/12/10 | 3,995 | 4,045 | 3,955 | 3,965 | -30 | -0.8% | 15,000 |
| 2021/12/09 | 4,050 | 4,100 | 3,945 | 3,995 | -55 | -1.4% | 19,600 |
| 2021/12/08 | 3,850 | 4,050 | 3,850 | 4,050 | +200 | +5.2% | 21,500 |
| 2021/12/07 | 3,740 | 3,855 | 3,740 | 3,850 | +100 | +2.7% | 15,700 |
| 2021/12/06 | 3,680 | 3,795 | 3,675 | 3,750 | +100 | +2.7% | 13,900 |
| 2021/12/03 | 3,485 | 3,660 | 3,470 | 3,650 | +175 | +5% | 15,900 |
| 2021/12/02 | 3,405 | 3,475 | 3,395 | 3,475 | +65 | +1.9% | 11,200 |
| 2021/12/01 | 3,355 | 3,410 | 3,340 | 3,410 | +55 | +1.6% | 4,300 |
| 2021/11/30 | 3,430 | 3,440 | 3,355 | 3,355 | -15 | -0.4% | 12,800 |
| 2021/11/29 | 3,370 | 3,405 | 3,310 | 3,370 | ±0 | ±0% | 12,000 |
| 2021/11/26 | 3,435 | 3,435 | 3,340 | 3,370 | -50 | -1.5% | 7,700 |
| 2021/11/25 | 3,405 | 3,420 | 3,355 | 3,420 | +15 | +0.4% | 11,200 |
| 2021/11/24 | 3,390 | 3,420 | 3,375 | 3,405 | +15 | +0.4% | 4,100 |
| 2021/11/22 | 3,400 | 3,400 | 3,375 | 3,390 | -10 | -0.3% | 9,400 |
| 2021/11/19 | 3,430 | 3,430 | 3,360 | 3,400 | -15 | -0.4% | 4,800 |
| 2021/11/18 | 3,415 | 3,430 | 3,405 | 3,415 | +50 | +1.5% | 7,900 |
| 2021/11/17 | 3,370 | 3,370 | 3,325 | 3,365 | -5 | -0.1% | 2,300 |
| 2021/11/16 | 3,240 | 3,370 | 3,230 | 3,370 | +130 | +4% | 9,600 |
| 2021/11/15 | 3,355 | 3,355 | 3,225 | 3,240 | -60 | -1.8% | 33,300 |
| 2021/11/12 | 3,320 | 3,395 | 3,260 | 3,300 | +25 | +0.8% | 27,700 |
| 2021/11/11 | 3,260 | 3,335 | 3,260 | 3,275 | +15 | +0.5% | 8,800 |
| 2021/11/10 | 3,345 | 3,350 | 3,250 | 3,260 | -85 | -2.5% | 6,400 |
| 2021/11/09 | 3,380 | 3,380 | 3,345 | 3,345 | -35 | -1% | 3,300 |
| 2021/11/08 | 3,460 | 3,460 | 3,380 | 3,380 | -40 | -1.2% | 3,700 |
| 2021/11/05 | 3,470 | 3,470 | 3,415 | 3,420 | -50 | -1.4% | 3,200 |
| 2021/11/04 | 3,390 | 3,470 | 3,390 | 3,470 | +80 | +2.4% | 4,500 |
| 2021/11/02 | 3,450 | 3,450 | 3,365 | 3,390 | -60 | -1.7% | 2,700 |
| 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 |
901～
950
件表示中 / 7017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 | 405,000円 | +8.5% | -10.5% | 2.22% | 7.49倍 | 0.64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 |
| 大阪チタ | 190,900円 | +0.2% | -53.7% | 0.79% | 35.12倍 | 1.64倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 大紀アルミ | 113,800円 | +5.8% | +31.2% | 4.83% | 13.40倍 | 0.62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 | 199,600円 | +13.6% | +21.2% | 2.35% | 10.91倍 | 0.76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 |
| Ｓ・サイエンス | 23,300円 | +10.4% | - | 0.00% | - | 10.93倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱 |
市場注目の銘柄
チャート関連のコラム
