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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,880 | 3,920 | 3,880 | 3,920 | +80 | +2.1% | 5,500 |
| 2020/12/08 | 3,870 | 3,875 | 3,840 | 3,840 | -30 | -0.8% | 2,300 |
| 2020/12/07 | 3,875 | 3,900 | 3,855 | 3,870 | -50 | -1.3% | 2,100 |
| 2020/12/04 | 3,900 | 3,920 | 3,900 | 3,920 | +10 | +0.3% | 2,300 |
| 2020/12/03 | 3,925 | 3,960 | 3,910 | 3,910 | -60 | -1.5% | 2,900 |
| 2020/12/02 | 3,895 | 3,975 | 3,880 | 3,970 | +105 | +2.7% | 7,800 |
| 2020/12/01 | 3,855 | 3,880 | 3,790 | 3,865 | +10 | +0.3% | 3,200 |
| 2020/11/30 | 3,880 | 3,895 | 3,840 | 3,855 | -20 | -0.5% | 2,500 |
| 2020/11/27 | 3,805 | 3,880 | 3,785 | 3,875 | +50 | +1.3% | 4,600 |
| 2020/11/26 | 3,785 | 3,825 | 3,715 | 3,825 | +40 | +1.1% | 3,000 |
| 2020/11/25 | 3,800 | 3,875 | 3,760 | 3,785 | -45 | -1.2% | 5,300 |
| 2020/11/24 | 3,675 | 3,855 | 3,670 | 3,830 | +160 | +4.4% | 8,500 |
| 2020/11/20 | 3,650 | 3,670 | 3,595 | 3,670 | +20 | +0.5% | 6,300 |
| 2020/11/19 | 3,640 | 3,650 | 3,605 | 3,650 | +10 | +0.3% | 5,000 |
| 2020/11/18 | 3,635 | 3,675 | 3,605 | 3,640 | +20 | +0.6% | 3,900 |
| 2020/11/17 | 3,715 | 3,715 | 3,570 | 3,620 | -120 | -3.2% | 2,900 |
| 2020/11/16 | 3,740 | 3,740 | 3,570 | 3,740 | -5 | -0.1% | 3,600 |
| 2020/11/13 | 3,795 | 3,795 | 3,685 | 3,745 | -55 | -1.4% | 1,900 |
| 2020/11/12 | 3,775 | 3,800 | 3,715 | 3,800 | +25 | +0.7% | 3,400 |
| 2020/11/11 | 3,780 | 3,780 | 3,735 | 3,775 | -5 | -0.1% | 3,300 |
| 2020/11/10 | 3,740 | 3,780 | 3,690 | 3,780 | +40 | +1.1% | 5,200 |
| 2020/11/09 | 3,735 | 3,740 | 3,530 | 3,740 | +5 | +0.1% | 3,700 |
| 2020/11/06 | 3,565 | 3,735 | 3,565 | 3,735 | +135 | +3.8% | 3,800 |
| 2020/11/05 | 3,420 | 3,600 | 3,420 | 3,600 | +50 | +1.4% | 2,800 |
| 2020/11/04 | 3,485 | 3,565 | 3,480 | 3,550 | +65 | +1.9% | 2,900 |
| 2020/11/02 | 3,500 | 3,500 | 3,455 | 3,485 | +55 | +1.6% | 1,400 |
| 2020/10/30 | 3,400 | 3,485 | 3,400 | 3,430 | +10 | +0.3% | 1,700 |
| 2020/10/29 | 3,580 | 3,595 | 3,420 | 3,420 | -160 | -4.5% | 1,600 |
| 2020/10/28 | 3,535 | 3,580 | 3,500 | 3,580 | -10 | -0.3% | 1,000 |
| 2020/10/27 | 3,670 | 3,670 | 3,495 | 3,590 | -80 | -2.2% | 1,300 |
| 2020/10/26 | 3,670 | 3,670 | 3,600 | 3,670 | +70 | +1.9% | 400 |
| 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 |
1151～
1200
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
