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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,150 | 3,200 | 3,150 | 3,200 | +50 | +1.6% | 1,400 |
| 2020/08/11 | 2,985 | 3,155 | 2,970 | 3,150 | +95 | +3.1% | 3,300 |
| 2020/08/07 | 3,050 | 3,110 | 3,045 | 3,055 | +5 | +0.2% | 2,400 |
| 2020/08/06 | 3,150 | 3,165 | 3,050 | 3,050 | -60 | -1.9% | 2,100 |
| 2020/08/05 | 3,040 | 3,135 | 2,970 | 3,110 | +85 | +2.8% | 3,300 |
| 2020/08/04 | 2,992 | 3,025 | 2,905 | 3,025 | +33 | +1.1% | 3,600 |
| 2020/08/03 | 2,880 | 2,992 | 2,812 | 2,992 | +12 | +0.4% | 1,800 |
| 2020/07/31 | 3,120 | 3,120 | 2,901 | 2,980 | -145 | -4.6% | 1,900 |
| 2020/07/30 | 2,993 | 3,125 | 2,989 | 3,125 | +138 | +4.6% | 5,700 |
| 2020/07/29 | 3,085 | 3,125 | 2,987 | 2,987 | -103 | -3.3% | 3,400 |
| 2020/07/28 | 3,070 | 3,100 | 3,055 | 3,090 | -5 | -0.2% | 2,100 |
| 2020/07/27 | 3,000 | 3,095 | 2,999 | 3,095 | +65 | +2.1% | 3,200 |
| 2020/07/22 | 3,000 | 3,075 | 2,981 | 3,030 | +15 | +0.5% | 3,700 |
| 2020/07/21 | 3,015 | 3,015 | 2,979 | 3,015 | -50 | -1.6% | 2,200 |
| 2020/07/20 | 3,095 | 3,100 | 2,971 | 3,065 | -30 | -1% | 5,600 |
| 2020/07/17 | 3,000 | 3,095 | 3,000 | 3,095 | +102 | +3.4% | 3,600 |
| 2020/07/16 | 3,010 | 3,010 | 2,987 | 2,993 | -67 | -2.2% | 2,100 |
| 2020/07/15 | 2,879 | 3,060 | 2,878 | 3,060 | +131 | +4.5% | 8,800 |
| 2020/07/14 | 2,944 | 2,944 | 2,925 | 2,929 | -65 | -2.2% | 3,400 |
| 2020/07/13 | 2,839 | 3,070 | 2,839 | 2,994 | +105 | +3.6% | 10,900 |
| 2020/07/10 | 2,975 | 2,975 | 2,875 | 2,889 | -136 | -4.5% | 5,100 |
| 2020/07/09 | 3,025 | 3,070 | 3,025 | 3,025 | -50 | -1.6% | 4,700 |
| 2020/07/08 | 3,080 | 3,120 | 3,075 | 3,075 | -55 | -1.8% | 4,700 |
| 2020/07/07 | 3,080 | 3,145 | 3,045 | 3,130 | +60 | +2% | 5,600 |
| 2020/07/06 | 3,200 | 3,200 | 3,010 | 3,070 | -60 | -1.9% | 5,600 |
| 2020/07/03 | 3,100 | 3,145 | 3,085 | 3,130 | +35 | +1.1% | 3,000 |
| 2020/07/02 | 3,300 | 3,300 | 3,075 | 3,095 | -205 | -6.2% | 7,800 |
| 2020/07/01 | 3,350 | 3,370 | 3,300 | 3,300 | -75 | -2.2% | 3,200 |
| 2020/06/30 | 3,380 | 3,445 | 3,370 | 3,375 | +25 | +0.7% | 6,700 |
| 2020/06/29 | 3,380 | 3,445 | 3,350 | 3,350 | -100 | -2.9% | 9,000 |
| 2020/06/26 | 3,430 | 3,450 | 3,400 | 3,450 | +20 | +0.6% | 7,200 |
| 2020/06/25 | 3,405 | 3,430 | 3,395 | 3,430 | +25 | +0.7% | 18,700 |
| 2020/06/24 | 3,420 | 3,435 | 3,390 | 3,405 | -15 | -0.4% | 3,700 |
| 2020/06/23 | 3,380 | 3,435 | 3,380 | 3,420 | +55 | +1.6% | 8,500 |
| 2020/06/22 | 3,395 | 3,395 | 3,350 | 3,365 | -30 | -0.9% | 6,300 |
| 2020/06/19 | 3,400 | 3,400 | 3,365 | 3,395 | -5 | -0.1% | 6,800 |
| 2020/06/18 | 3,425 | 3,435 | 3,380 | 3,400 | -10 | -0.3% | 3,600 |
| 2020/06/17 | 3,380 | 3,435 | 3,345 | 3,410 | +30 | +0.9% | 8,800 |
| 2020/06/16 | 3,305 | 3,380 | 3,265 | 3,380 | +85 | +2.6% | 8,300 |
| 2020/06/15 | 3,340 | 3,365 | 3,255 | 3,295 | -25 | -0.8% | 9,900 |
| 2020/06/12 | 3,305 | 3,345 | 3,300 | 3,320 | -20 | -0.6% | 5,800 |
| 2020/06/11 | 3,355 | 3,360 | 3,300 | 3,340 | +10 | +0.3% | 5,900 |
| 2020/06/10 | 3,300 | 3,355 | 3,290 | 3,330 | +10 | +0.3% | 6,400 |
| 2020/06/09 | 3,340 | 3,350 | 3,305 | 3,320 | -5 | -0.2% | 4,000 |
| 2020/06/08 | 3,305 | 3,330 | 3,290 | 3,325 | +20 | +0.6% | 7,400 |
| 2020/06/05 | 3,275 | 3,305 | 3,250 | 3,305 | +30 | +0.9% | 5,900 |
| 2020/06/04 | 3,300 | 3,315 | 3,230 | 3,275 | -25 | -0.8% | 6,600 |
| 2020/06/03 | 3,150 | 3,300 | 3,145 | 3,300 | +115 | +3.6% | 8,600 |
| 2020/06/02 | 3,095 | 3,230 | 3,095 | 3,185 | +20 | +0.6% | 10,200 |
| 2020/06/01 | 3,215 | 3,215 | 3,140 | 3,165 | -60 | -1.9% | 1,300 |
1051～
1100
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
