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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,410 | 3,410 | 3,375 | 3,390 | +15 | +0.4% | 2,800 |
| 2024/09/05 | 3,425 | 3,425 | 3,345 | 3,375 | ±0 | ±0% | 2,200 |
| 2024/09/04 | 3,425 | 3,465 | 3,360 | 3,375 | -105 | -3% | 4,000 |
| 2024/09/03 | 3,440 | 3,480 | 3,440 | 3,480 | +50 | +1.5% | 2,800 |
| 2024/09/02 | 3,450 | 3,480 | 3,385 | 3,430 | ±0 | ±0% | 3,400 |
| 2024/08/30 | 3,380 | 3,430 | 3,380 | 3,430 | +50 | +1.5% | 2,200 |
| 2024/08/29 | 3,370 | 3,380 | 3,345 | 3,380 | +60 | +1.8% | 3,100 |
| 2024/08/28 | 3,315 | 3,325 | 3,285 | 3,320 | -30 | -0.9% | 3,100 |
| 2024/08/27 | 3,315 | 3,350 | 3,295 | 3,350 | +35 | +1.1% | 2,700 |
| 2024/08/26 | 3,335 | 3,335 | 3,295 | 3,315 | -20 | -0.6% | 4,100 |
| 2024/08/23 | 3,360 | 3,365 | 3,330 | 3,335 | -5 | -0.1% | 2,100 |
| 2024/08/22 | 3,360 | 3,360 | 3,315 | 3,340 | -5 | -0.1% | 2,600 |
| 2024/08/21 | 3,275 | 3,355 | 3,240 | 3,345 | +50 | +1.5% | 8,500 |
| 2024/08/20 | 3,235 | 3,295 | 3,225 | 3,295 | +90 | +2.8% | 6,700 |
| 2024/08/19 | 3,305 | 3,305 | 3,205 | 3,205 | -95 | -2.9% | 6,800 |
| 2024/08/16 | 3,250 | 3,300 | 3,245 | 3,300 | +105 | +3.3% | 5,700 |
| 2024/08/15 | 3,175 | 3,235 | 3,150 | 3,195 | +20 | +0.6% | 8,400 |
| 2024/08/14 | 3,230 | 3,240 | 3,110 | 3,175 | -60 | -1.9% | 13,200 |
| 2024/08/13 | 3,075 | 3,235 | 3,075 | 3,235 | +165 | +5.4% | 14,200 |
| 2024/08/09 | 3,040 | 3,080 | 3,020 | 3,070 | +80 | +2.7% | 10,400 |
| 2024/08/08 | 3,070 | 3,070 | 2,962 | 2,990 | -100 | -3.2% | 32,800 |
| 2024/08/07 | 3,025 | 3,185 | 3,025 | 3,090 | +10 | +0.3% | 12,800 |
| 2024/08/06 | 3,035 | 3,225 | 3,005 | 3,080 | +96 | +3.2% | 18,400 |
| 2024/08/05 | 3,280 | 3,290 | 2,884 | 2,984 | -436 | -12.7% | 28,500 |
| 2024/08/02 | 3,545 | 3,575 | 3,420 | 3,420 | -180 | -5% | 21,900 |
| 2024/08/01 | 3,690 | 3,710 | 3,600 | 3,600 | -150 | -4% | 9,100 |
| 2024/07/31 | 3,660 | 3,750 | 3,650 | 3,750 | +95 | +2.6% | 8,200 |
| 2024/07/30 | 3,650 | 3,655 | 3,605 | 3,655 | +5 | +0.1% | 6,500 |
| 2024/07/29 | 3,595 | 3,655 | 3,595 | 3,650 | +90 | +2.5% | 7,300 |
| 2024/07/26 | 3,570 | 3,605 | 3,560 | 3,560 | +5 | +0.1% | 6,200 |
| 2024/07/25 | 3,615 | 3,650 | 3,555 | 3,555 | -105 | -2.9% | 18,700 |
| 2024/07/24 | 3,675 | 3,715 | 3,655 | 3,660 | -15 | -0.4% | 5,300 |
| 2024/07/23 | 3,665 | 3,730 | 3,660 | 3,675 | +20 | +0.5% | 3,900 |
| 2024/07/22 | 3,695 | 3,745 | 3,655 | 3,655 | -40 | -1.1% | 8,100 |
| 2024/07/19 | 3,690 | 3,745 | 3,675 | 3,695 | -20 | -0.5% | 6,700 |
| 2024/07/18 | 3,760 | 3,760 | 3,705 | 3,715 | ±0 | ±0% | 3,000 |
| 2024/07/17 | 3,750 | 3,750 | 3,710 | 3,715 | +10 | +0.3% | 3,800 |
| 2024/07/16 | 3,710 | 3,740 | 3,665 | 3,705 | +40 | +1.1% | 8,300 |
| 2024/07/12 | 3,640 | 3,700 | 3,640 | 3,665 | ±0 | ±0% | 7,600 |
| 2024/07/11 | 3,650 | 3,670 | 3,630 | 3,665 | +30 | +0.8% | 7,800 |
| 2024/07/10 | 3,690 | 3,690 | 3,610 | 3,635 | -55 | -1.5% | 11,800 |
| 2024/07/09 | 3,730 | 3,755 | 3,655 | 3,690 | -40 | -1.1% | 7,600 |
| 2024/07/08 | 3,785 | 3,785 | 3,675 | 3,730 | -55 | -1.5% | 12,700 |
| 2024/07/05 | 3,855 | 3,855 | 3,775 | 3,785 | -65 | -1.7% | 4,600 |
| 2024/07/04 | 3,850 | 3,905 | 3,835 | 3,850 | ±0 | ±0% | 6,700 |
| 2024/07/03 | 3,875 | 3,910 | 3,850 | 3,850 | -30 | -0.8% | 5,500 |
| 2024/07/02 | 3,940 | 3,945 | 3,850 | 3,880 | -65 | -1.6% | 17,300 |
| 2024/07/01 | 3,920 | 3,945 | 3,880 | 3,945 | +65 | +1.7% | 9,300 |
| 2024/06/28 | 3,850 | 3,880 | 3,840 | 3,880 | +5 | +0.1% | 3,500 |
| 2024/06/27 | 3,895 | 3,895 | 3,810 | 3,875 | +10 | +0.3% | 5,800 |
51～
100
件表示中 / 6835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 | 0.47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% | 20.06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
該当銘柄がありません
チャート関連のコラム
