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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 3,630 | 3,640 | 3,490 | 3,600 | -100 | -2.7% | 1,600 |
| 2020/10/22 | 3,725 | 3,725 | 3,670 | 3,700 | -10 | -0.3% | 1,500 |
| 2020/10/21 | 3,740 | 3,740 | 3,675 | 3,710 | -5 | -0.1% | 4,900 |
| 2020/10/20 | 3,660 | 3,715 | 3,660 | 3,715 | +55 | +1.5% | 2,500 |
| 2020/10/19 | 3,680 | 3,680 | 3,555 | 3,660 | -20 | -0.5% | 1,500 |
| 2020/10/16 | 3,700 | 3,700 | 3,620 | 3,680 | -45 | -1.2% | 1,400 |
| 2020/10/15 | 3,700 | 3,725 | 3,695 | 3,725 | +45 | +1.2% | 1,600 |
| 2020/10/14 | 3,710 | 3,715 | 3,610 | 3,680 | -25 | -0.7% | 1,800 |
| 2020/10/13 | 3,700 | 3,715 | 3,700 | 3,705 | +5 | +0.1% | 300 |
| 2020/10/12 | 3,640 | 3,700 | 3,640 | 3,700 | -10 | -0.3% | 1,100 |
| 2020/10/09 | 3,735 | 3,735 | 3,595 | 3,710 | -35 | -0.9% | 1,600 |
| 2020/10/08 | 3,690 | 3,745 | 3,605 | 3,745 | +45 | +1.2% | 2,500 |
| 2020/10/07 | 3,590 | 3,700 | 3,590 | 3,700 | +110 | +3.1% | 4,300 |
| 2020/10/06 | 3,600 | 3,625 | 3,535 | 3,590 | -70 | -1.9% | 3,000 |
| 2020/10/05 | 3,535 | 3,690 | 3,505 | 3,660 | +125 | +3.5% | 2,900 |
| 2020/10/02 | 3,525 | 3,600 | 3,475 | 3,535 | - | - | 3,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,560 | 3,615 | 3,305 | 3,385 | -175 | -4.9% | 4,000 |
| 2020/09/29 | 3,650 | 3,650 | 3,480 | 3,560 | -195 | -5.2% | 13,400 |
| 2020/09/28 | 3,645 | 3,755 | 3,580 | 3,755 | +110 | +3% | 8,000 |
| 2020/09/25 | 3,590 | 3,645 | 3,590 | 3,645 | +20 | +0.6% | 1,700 |
| 2020/09/24 | 3,735 | 3,735 | 3,595 | 3,625 | -115 | -3.1% | 2,400 |
| 2020/09/23 | 3,570 | 3,740 | 3,555 | 3,740 | +160 | +4.5% | 14,700 |
| 2020/09/18 | 3,560 | 3,595 | 3,530 | 3,580 | +40 | +1.1% | 9,100 |
| 2020/09/17 | 3,470 | 3,540 | 3,435 | 3,540 | +70 | +2% | 9,200 |
| 2020/09/16 | 3,370 | 3,480 | 3,370 | 3,470 | +100 | +3% | 14,800 |
| 2020/09/15 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 1,100 |
| 2020/09/14 | 3,375 | 3,375 | 3,325 | 3,370 | +35 | +1% | 3,800 |
| 2020/09/11 | 3,360 | 3,390 | 3,335 | 3,335 | +20 | +0.6% | 5,700 |
| 2020/09/10 | 3,310 | 3,325 | 3,295 | 3,315 | +5 | +0.2% | 2,800 |
| 2020/09/09 | 3,345 | 3,350 | 3,280 | 3,310 | -35 | -1% | 4,700 |
| 2020/09/08 | 3,330 | 3,345 | 3,285 | 3,345 | +50 | +1.5% | 2,400 |
| 2020/09/07 | 3,365 | 3,365 | 3,290 | 3,295 | ±0 | ±0% | 1,100 |
| 2020/09/04 | 3,355 | 3,355 | 3,290 | 3,295 | -60 | -1.8% | 1,500 |
| 2020/09/03 | 3,340 | 3,370 | 3,310 | 3,355 | +15 | +0.4% | 4,000 |
| 2020/09/02 | 3,340 | 3,340 | 3,310 | 3,340 | +40 | +1.2% | 1,800 |
| 2020/09/01 | 3,340 | 3,350 | 3,280 | 3,300 | -40 | -1.2% | 1,200 |
| 2020/08/31 | 3,425 | 3,450 | 3,255 | 3,340 | +55 | +1.7% | 4,500 |
| 2020/08/28 | 3,255 | 3,285 | 3,225 | 3,285 | +10 | +0.3% | 4,400 |
| 2020/08/27 | 3,250 | 3,275 | 3,185 | 3,275 | +25 | +0.8% | 3,300 |
| 2020/08/26 | 3,230 | 3,250 | 3,155 | 3,250 | +20 | +0.6% | 3,100 |
| 2020/08/25 | 3,205 | 3,230 | 3,205 | 3,230 | +20 | +0.6% | 1,000 |
| 2020/08/24 | 3,195 | 3,210 | 3,195 | 3,210 | +15 | +0.5% | 800 |
| 2020/08/21 | 3,190 | 3,195 | 3,185 | 3,195 | +15 | +0.5% | 1,000 |
| 2020/08/20 | 3,240 | 3,275 | 3,180 | 3,180 | -60 | -1.9% | 4,600 |
| 2020/08/19 | 3,160 | 3,300 | 3,160 | 3,240 | +25 | +0.8% | 1,700 |
| 2020/08/18 | 3,150 | 3,290 | 3,075 | 3,215 | +105 | +3.4% | 9,100 |
| 2020/08/17 | 3,055 | 3,120 | 3,020 | 3,110 | -15 | -0.5% | 6,000 |
| 2020/08/14 | 3,280 | 3,405 | 3,060 | 3,125 | -155 | -4.7% | 7,600 |
| 2020/08/13 | 3,200 | 3,280 | 3,200 | 3,280 | +80 | +2.5% | 3,200 |
1001～
1050
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
