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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 1,950 | 1,991 | 1,900 | 1,900 | -500 | -20.8% | 59,900 |
| 2020/03/12 | 2,448 | 2,461 | 2,400 | 2,400 | -51 | -2.1% | 6,700 |
| 2020/03/11 | 2,450 | 2,537 | 2,450 | 2,451 | +3 | +0.1% | 10,700 |
| 2020/03/10 | 2,429 | 2,493 | 2,340 | 2,448 | -31 | -1.3% | 20,000 |
| 2020/03/09 | 2,706 | 2,706 | 2,479 | 2,479 | -234 | -8.6% | 5,300 |
| 2020/03/06 | 2,850 | 2,850 | 2,713 | 2,713 | -145 | -5.1% | 11,400 |
| 2020/03/05 | 2,890 | 2,900 | 2,730 | 2,858 | -29 | -1% | 9,200 |
| 2020/03/04 | 2,913 | 2,958 | 2,887 | 2,887 | -35 | -1.2% | 4,000 |
| 2020/03/03 | 3,050 | 3,055 | 2,922 | 2,922 | -33 | -1.1% | 7,000 |
| 2020/03/02 | 2,910 | 2,999 | 2,910 | 2,955 | +38 | +1.3% | 7,800 |
| 2020/02/28 | 3,200 | 3,200 | 2,910 | 2,917 | -298 | -9.3% | 10,200 |
| 2020/02/27 | 3,360 | 3,360 | 3,215 | 3,215 | -160 | -4.7% | 8,600 |
| 2020/02/26 | 3,230 | 3,380 | 3,210 | 3,375 | +120 | +3.7% | 10,200 |
| 2020/02/25 | 3,235 | 3,305 | 3,225 | 3,255 | -90 | -2.7% | 12,100 |
| 2020/02/21 | 3,365 | 3,400 | 3,340 | 3,345 | -10 | -0.3% | 10,800 |
| 2020/02/20 | 3,310 | 3,355 | 3,310 | 3,355 | +55 | +1.7% | 5,300 |
| 2020/02/19 | 3,280 | 3,320 | 3,250 | 3,300 | +20 | +0.6% | 6,400 |
| 2020/02/18 | 3,300 | 3,300 | 3,255 | 3,280 | +30 | +0.9% | 4,300 |
| 2020/02/17 | 3,260 | 3,260 | 3,225 | 3,250 | -10 | -0.3% | 5,000 |
| 2020/02/14 | 3,260 | 3,285 | 3,250 | 3,260 | ±0 | ±0% | 7,400 |
| 2020/02/13 | 3,240 | 3,270 | 3,240 | 3,260 | +10 | +0.3% | 2,100 |
| 2020/02/12 | 3,385 | 3,385 | 3,240 | 3,250 | +5 | +0.2% | 2,200 |
| 2020/02/10 | 3,255 | 3,270 | 3,160 | 3,245 | -75 | -2.3% | 4,300 |
| 2020/02/07 | 3,430 | 3,430 | 3,305 | 3,320 | -40 | -1.2% | 700 |
| 2020/02/06 | 3,270 | 3,360 | 3,270 | 3,360 | +125 | +3.9% | 2,800 |
| 2020/02/05 | 3,285 | 3,295 | 3,235 | 3,235 | -50 | -1.5% | 1,900 |
| 2020/02/04 | 3,205 | 3,285 | 3,205 | 3,285 | +75 | +2.3% | 2,300 |
| 2020/02/03 | 3,215 | 3,235 | 3,205 | 3,210 | -100 | -3% | 2,300 |
| 2020/01/31 | 3,330 | 3,350 | 3,305 | 3,310 | -30 | -0.9% | 1,500 |
| 2020/01/30 | 3,320 | 3,350 | 3,300 | 3,340 | -25 | -0.7% | 4,200 |
| 2020/01/29 | 3,320 | 3,375 | 3,320 | 3,365 | +45 | +1.4% | 3,200 |
| 2020/01/28 | 3,300 | 3,355 | 3,250 | 3,320 | +20 | +0.6% | 7,700 |
| 2020/01/27 | 3,265 | 3,350 | 3,265 | 3,300 | -35 | -1% | 8,900 |
| 2020/01/24 | 3,410 | 3,410 | 3,315 | 3,335 | -75 | -2.2% | 3,500 |
| 2020/01/23 | 3,400 | 3,420 | 3,400 | 3,410 | +10 | +0.3% | 3,500 |
| 2020/01/22 | 3,415 | 3,450 | 3,360 | 3,400 | -5 | -0.1% | 3,800 |
| 2020/01/21 | 3,515 | 3,545 | 3,405 | 3,405 | -60 | -1.7% | 7,500 |
| 2020/01/20 | 3,445 | 3,480 | 3,445 | 3,465 | +20 | +0.6% | 4,600 |
| 2020/01/17 | 3,410 | 3,475 | 3,410 | 3,445 | +45 | +1.3% | 2,900 |
| 2020/01/16 | 3,460 | 3,460 | 3,400 | 3,400 | -50 | -1.4% | 3,400 |
| 2020/01/15 | 3,445 | 3,465 | 3,445 | 3,450 | +5 | +0.1% | 3,000 |
| 2020/01/14 | 3,480 | 3,480 | 3,440 | 3,445 | +10 | +0.3% | 1,400 |
| 2020/01/10 | 3,390 | 3,475 | 3,385 | 3,435 | +35 | +1% | 3,500 |
| 2020/01/09 | 3,380 | 3,425 | 3,380 | 3,400 | +20 | +0.6% | 3,900 |
| 2020/01/08 | 3,385 | 3,400 | 3,325 | 3,380 | -40 | -1.2% | 3,400 |
| 2020/01/07 | 3,335 | 3,420 | 3,335 | 3,420 | +100 | +3% | 4,900 |
| 2020/01/06 | 3,375 | 3,375 | 3,320 | 3,320 | -85 | -2.5% | 5,200 |
| 2019/12/30 | 3,435 | 3,435 | 3,380 | 3,405 | -45 | -1.3% | 1,600 |
| 2019/12/27 | 3,325 | 3,450 | 3,325 | 3,450 | +120 | +3.6% | 3,900 |
| 2019/12/26 | 3,315 | 3,360 | 3,315 | 3,330 | -30 | -0.9% | 4,500 |
1151～
1200
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
