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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 2021/08/19 | 3,200 | 3,230 | 3,175 | 3,205 | +5 | +0.2% | 9,500 |
| 2021/08/18 | 3,210 | 3,220 | 3,185 | 3,200 | -15 | -0.5% | 8,200 |
| 2021/08/17 | 3,250 | 3,250 | 3,185 | 3,215 | +15 | +0.5% | 10,900 |
| 2021/08/16 | 3,295 | 3,300 | 3,175 | 3,200 | +45 | +1.4% | 26,000 |
| 2021/08/13 | 3,200 | 3,245 | 3,055 | 3,155 | +50 | +1.6% | 25,000 |
| 2021/08/12 | 2,942 | 3,105 | 2,932 | 3,105 | +163 | +5.5% | 7,200 |
| 2021/08/11 | 2,924 | 2,976 | 2,908 | 2,942 | +42 | +1.4% | 9,600 |
| 2021/08/10 | 2,890 | 2,915 | 2,883 | 2,900 | +28 | +1% | 3,600 |
| 2021/08/06 | 2,866 | 2,889 | 2,866 | 2,872 | -12 | -0.4% | 800 |
| 2021/08/05 | 2,850 | 2,884 | 2,850 | 2,884 | +34 | +1.2% | 2,200 |
| 2021/08/04 | 2,856 | 2,869 | 2,843 | 2,850 | -6 | -0.2% | 3,500 |
| 2021/08/03 | 2,871 | 2,900 | 2,812 | 2,856 | -9 | -0.3% | 7,900 |
| 2021/08/02 | 2,910 | 2,937 | 2,865 | 2,865 | -45 | -1.5% | 6,900 |
| 2021/07/30 | 2,902 | 2,910 | 2,888 | 2,910 | -38 | -1.3% | 2,600 |
| 2021/07/29 | 2,922 | 2,948 | 2,901 | 2,948 | +38 | +1.3% | 5,000 |
| 2021/07/28 | 2,960 | 2,960 | 2,910 | 2,910 | -17 | -0.6% | 900 |
| 2021/07/27 | 2,934 | 2,951 | 2,924 | 2,927 | +24 | +0.8% | 2,900 |
| 2021/07/26 | 2,888 | 2,919 | 2,887 | 2,903 | +33 | +1.1% | 4,300 |
| 2021/07/21 | 2,912 | 2,923 | 2,862 | 2,870 | -1 | ±0% | 3,700 |
951～
1000
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
