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 |
|---|---|---|---|---|---|---|---|
| 2021/02/24 | 3,930 | 3,950 | 3,910 | 3,950 | -5 | -0.1% | 3,200 |
| 2021/02/22 | 3,840 | 3,955 | 3,840 | 3,955 | +115 | +3% | 4,200 |
| 2021/02/19 | 3,875 | 3,875 | 3,840 | 3,840 | -35 | -0.9% | 1,200 |
| 2021/02/18 | 3,850 | 3,880 | 3,840 | 3,875 | +35 | +0.9% | 2,700 |
| 2021/02/17 | 3,850 | 3,860 | 3,840 | 3,840 | -10 | -0.3% | 1,500 |
| 2021/02/16 | 3,820 | 3,850 | 3,815 | 3,850 | +30 | +0.8% | 1,900 |
| 2021/02/15 | 3,730 | 3,820 | 3,700 | 3,820 | +80 | +2.1% | 3,800 |
| 2021/02/12 | 3,815 | 3,875 | 3,740 | 3,740 | -75 | -2% | 3,200 |
| 2021/02/10 | 3,850 | 3,850 | 3,775 | 3,815 | -70 | -1.8% | 1,600 |
| 2021/02/09 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 1,000 |
| 2021/02/08 | 3,870 | 3,890 | 3,795 | 3,885 | +25 | +0.6% | 6,100 |
| 2021/02/05 | 3,835 | 3,860 | 3,760 | 3,860 | +25 | +0.7% | 2,900 |
| 2021/02/04 | 3,790 | 3,835 | 3,790 | 3,835 | -25 | -0.6% | 800 |
| 2021/02/03 | 3,830 | 3,860 | 3,830 | 3,860 | +30 | +0.8% | 1,300 |
| 2021/02/02 | 3,830 | 3,835 | 3,830 | 3,830 | +50 | +1.3% | 800 |
| 2021/02/01 | 3,750 | 3,800 | 3,750 | 3,780 | -10 | -0.3% | 1,100 |
| 2021/01/29 | 3,855 | 3,920 | 3,745 | 3,790 | -45 | -1.2% | 2,500 |
| 2021/01/28 | 3,775 | 3,835 | 3,715 | 3,835 | +50 | +1.3% | 6,700 |
| 2021/01/27 | 3,770 | 3,785 | 3,705 | 3,785 | +15 | +0.4% | 1,000 |
| 2021/01/26 | 3,785 | 3,795 | 3,760 | 3,770 | +45 | +1.2% | 3,600 |
| 2021/01/25 | 3,770 | 3,795 | 3,725 | 3,725 | -45 | -1.2% | 900 |
| 2021/01/22 | 3,765 | 3,805 | 3,765 | 3,770 | +15 | +0.4% | 1,700 |
| 2021/01/21 | 3,850 | 3,850 | 3,755 | 3,755 | -50 | -1.3% | 3,300 |
| 2021/01/20 | 3,765 | 3,810 | 3,765 | 3,805 | +40 | +1.1% | 2,100 |
| 2021/01/19 | 3,815 | 3,815 | 3,745 | 3,765 | +20 | +0.5% | 1,100 |
| 2021/01/18 | 3,730 | 3,750 | 3,730 | 3,745 | +15 | +0.4% | 1,300 |
| 2021/01/15 | 3,770 | 3,825 | 3,730 | 3,730 | -35 | -0.9% | 2,600 |
| 2021/01/14 | 3,800 | 3,850 | 3,765 | 3,765 | -40 | -1.1% | 2,300 |
| 2021/01/13 | 3,770 | 3,805 | 3,750 | 3,805 | +45 | +1.2% | 2,700 |
| 2021/01/12 | 3,830 | 3,830 | 3,735 | 3,760 | -80 | -2.1% | 2,400 |
| 2021/01/08 | 3,810 | 3,840 | 3,775 | 3,840 | +5 | +0.1% | 3,400 |
| 2021/01/07 | 3,830 | 3,835 | 3,790 | 3,835 | +5 | +0.1% | 1,900 |
| 2021/01/06 | 3,790 | 3,835 | 3,790 | 3,830 | +15 | +0.4% | 1,900 |
| 2021/01/05 | 3,870 | 3,910 | 3,805 | 3,815 | -25 | -0.7% | 4,600 |
| 2021/01/04 | 3,850 | 3,875 | 3,840 | 3,840 | -40 | -1% | 500 |
| 2020/12/30 | 3,870 | 3,905 | 3,850 | 3,880 | +10 | +0.3% | 1,300 |
| 2020/12/29 | 3,890 | 3,890 | 3,780 | 3,870 | +20 | +0.5% | 2,300 |
| 2020/12/28 | 3,800 | 3,960 | 3,780 | 3,850 | +55 | +1.4% | 3,200 |
| 2020/12/25 | 3,755 | 3,795 | 3,720 | 3,795 | -5 | -0.1% | 1,000 |
| 2020/12/24 | 3,805 | 3,815 | 3,775 | 3,800 | +25 | +0.7% | 2,000 |
| 2020/12/23 | 3,770 | 3,800 | 3,640 | 3,775 | -50 | -1.3% | 1,300 |
| 2020/12/22 | 3,870 | 3,875 | 3,790 | 3,825 | +25 | +0.7% | 5,700 |
| 2020/12/21 | 3,775 | 3,800 | 3,765 | 3,800 | +35 | +0.9% | 3,000 |
| 2020/12/18 | 3,800 | 3,800 | 3,745 | 3,765 | +10 | +0.3% | 3,200 |
| 2020/12/17 | 3,795 | 3,795 | 3,740 | 3,755 | -70 | -1.8% | 1,400 |
| 2020/12/16 | 3,820 | 3,835 | 3,800 | 3,825 | ±0 | ±0% | 2,500 |
| 2020/12/15 | 3,880 | 3,880 | 3,825 | 3,825 | -55 | -1.4% | 1,700 |
| 2020/12/14 | 3,915 | 3,915 | 3,805 | 3,880 | -60 | -1.5% | 2,200 |
| 2020/12/11 | 3,950 | 3,950 | 3,915 | 3,940 | +5 | +0.1% | 3,300 |
| 2020/12/10 | 3,990 | 3,990 | 3,930 | 3,935 | +15 | +0.4% | 9,000 |
1101～
1150
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
