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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,890 | 3,895 | 3,850 | 3,880 | +20 | +0.5% | 3,400 |
| 2024/02/21 | 3,920 | 3,920 | 3,860 | 3,860 | -35 | -0.9% | 4,000 |
| 2024/02/20 | 3,840 | 3,910 | 3,840 | 3,895 | +55 | +1.4% | 3,500 |
| 2024/02/19 | 3,810 | 3,845 | 3,805 | 3,840 | +30 | +0.8% | 3,900 |
| 2024/02/16 | 3,735 | 3,845 | 3,735 | 3,810 | +75 | +2% | 5,000 |
| 2024/02/15 | 3,755 | 3,755 | 3,680 | 3,735 | -5 | -0.1% | 5,500 |
| 2024/02/14 | 3,805 | 3,825 | 3,740 | 3,740 | -100 | -2.6% | 8,300 |
| 2024/02/13 | 3,810 | 3,845 | 3,810 | 3,840 | +35 | +0.9% | 3,200 |
| 2024/02/09 | 3,850 | 3,950 | 3,805 | 3,805 | -80 | -2.1% | 6,500 |
| 2024/02/08 | 3,850 | 3,915 | 3,835 | 3,885 | +35 | +0.9% | 5,900 |
| 2024/02/07 | 3,860 | 3,885 | 3,850 | 3,850 | -25 | -0.6% | 3,100 |
| 2024/02/06 | 3,995 | 3,995 | 3,870 | 3,875 | -65 | -1.6% | 2,300 |
| 2024/02/05 | 3,930 | 3,990 | 3,915 | 3,940 | -10 | -0.3% | 3,700 |
| 2024/02/02 | 3,935 | 3,970 | 3,905 | 3,950 | +15 | +0.4% | 3,800 |
| 2024/02/01 | 3,925 | 3,935 | 3,885 | 3,935 | +5 | +0.1% | 4,400 |
| 2024/01/31 | 3,925 | 3,930 | 3,835 | 3,930 | +55 | +1.4% | 9,300 |
| 2024/01/30 | 3,865 | 3,900 | 3,860 | 3,875 | +15 | +0.4% | 3,600 |
| 2024/01/29 | 3,860 | 3,890 | 3,825 | 3,860 | -5 | -0.1% | 7,400 |
| 2024/01/26 | 3,880 | 3,895 | 3,825 | 3,865 | -10 | -0.3% | 4,700 |
| 2024/01/25 | 3,835 | 3,890 | 3,835 | 3,875 | +35 | +0.9% | 3,000 |
| 2024/01/24 | 3,915 | 3,915 | 3,840 | 3,840 | -75 | -1.9% | 4,400 |
| 2024/01/23 | 3,975 | 3,975 | 3,915 | 3,915 | -15 | -0.4% | 4,400 |
| 2024/01/22 | 3,880 | 3,930 | 3,880 | 3,930 | +50 | +1.3% | 3,200 |
| 2024/01/19 | 3,820 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 3,400 |
| 2024/01/18 | 3,810 | 3,865 | 3,800 | 3,825 | +5 | +0.1% | 4,000 |
| 2024/01/17 | 3,885 | 3,905 | 3,820 | 3,820 | -20 | -0.5% | 5,400 |
| 2024/01/16 | 3,970 | 3,970 | 3,840 | 3,840 | -105 | -2.7% | 5,500 |
| 2024/01/15 | 3,930 | 4,000 | 3,930 | 3,945 | +20 | +0.5% | 5,300 |
| 2024/01/12 | 3,950 | 3,955 | 3,905 | 3,925 | -30 | -0.8% | 2,900 |
| 2024/01/11 | 3,995 | 3,995 | 3,955 | 3,955 | ±0 | ±0% | 5,100 |
| 2024/01/10 | 3,885 | 3,975 | 3,885 | 3,955 | +75 | +1.9% | 5,700 |
| 2024/01/09 | 3,900 | 3,905 | 3,860 | 3,880 | +15 | +0.4% | 4,600 |
| 2024/01/05 | 3,900 | 3,915 | 3,865 | 3,865 | -30 | -0.8% | 3,100 |
| 2024/01/04 | 3,870 | 3,940 | 3,815 | 3,895 | +60 | +1.6% | 8,200 |
| 2023/12/29 | 3,805 | 3,835 | 3,800 | 3,835 | ±0 | ±0% | 1,900 |
| 2023/12/28 | 3,845 | 3,845 | 3,805 | 3,835 | -15 | -0.4% | 2,600 |
| 2023/12/27 | 3,745 | 3,850 | 3,740 | 3,850 | +105 | +2.8% | 7,000 |
| 2023/12/26 | 3,745 | 3,745 | 3,705 | 3,745 | ±0 | ±0% | 3,000 |
| 2023/12/25 | 3,745 | 3,750 | 3,690 | 3,745 | +15 | +0.4% | 2,000 |
| 2023/12/22 | 3,750 | 3,750 | 3,720 | 3,730 | +10 | +0.3% | 1,600 |
| 2023/12/21 | 3,785 | 3,785 | 3,720 | 3,720 | -55 | -1.5% | 3,600 |
| 2023/12/20 | 3,725 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 3,200 |
| 2023/12/19 | 3,755 | 3,755 | 3,670 | 3,725 | +10 | +0.3% | 2,100 |
| 2023/12/18 | 3,765 | 3,765 | 3,645 | 3,715 | +20 | +0.5% | 3,300 |
| 2023/12/15 | 3,690 | 3,750 | 3,690 | 3,695 | +15 | +0.4% | 5,000 |
| 2023/12/14 | 3,685 | 3,685 | 3,660 | 3,680 | ±0 | ±0% | 2,700 |
| 2023/12/13 | 3,715 | 3,715 | 3,665 | 3,680 | -35 | -0.9% | 2,200 |
| 2023/12/12 | 3,720 | 3,735 | 3,715 | 3,715 | +10 | +0.3% | 800 |
| 2023/12/11 | 3,665 | 3,705 | 3,655 | 3,705 | +25 | +0.7% | 2,000 |
| 2023/12/08 | 3,710 | 3,785 | 3,620 | 3,680 | -80 | -2.1% | 8,200 |
51～
100
件表示中 / 6701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 | 390,000円 | -3.1% | -23.7% | 1.79% | 7.94倍 | 0.72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 |
| 大紀アルミ | 130,800円 | -2.7% | -72.9% | 3.82% | 18.40倍 | 0.74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 |
| タツタ 線 | 71,700円 | - | - | 0.00% | - | 0.90倍 |
|
総合電線メーカーの中堅。電子材料の電磁波遮蔽フィルムが利益柱。筆頭株主がＴＯＢ実施予定 |
| 平河ヒューテ | 138,200円 | -8.1% | -38.3% | 2.60% | 14.38倍 | 0.53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 | 64,700円 | +12.1% | +999.9% | 2.32% | - | 0.27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
