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 |
|---|---|---|---|---|---|---|---|
| 2020/07/13 | 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 |
| 2020/05/29 | 3,300 | 3,300 | 3,225 | 3,225 | -75 | -2.3% | 2,400 |
| 2020/05/28 | 3,230 | 3,300 | 3,225 | 3,300 | +70 | +2.2% | 6,600 |
| 2020/05/27 | 3,195 | 3,230 | 3,160 | 3,230 | +10 | +0.3% | 2,500 |
| 2020/05/26 | 3,215 | 3,220 | 3,125 | 3,220 | +10 | +0.3% | 3,800 |
| 2020/05/25 | 3,200 | 3,210 | 3,115 | 3,210 | +10 | +0.3% | 1,100 |
| 2020/05/22 | 3,200 | 3,200 | 3,145 | 3,200 | +20 | +0.6% | 1,500 |
| 2020/05/21 | 3,180 | 3,180 | 3,115 | 3,180 | ±0 | ±0% | 2,300 |
| 2020/05/20 | 3,180 | 3,215 | 3,055 | 3,180 | ±0 | ±0% | 7,800 |
| 2020/05/19 | 3,060 | 3,180 | 3,060 | 3,180 | +140 | +4.6% | 7,300 |
| 2020/05/18 | 3,005 | 3,040 | 3,000 | 3,040 | +35 | +1.2% | 2,100 |
| 2020/05/15 | 3,020 | 3,025 | 2,950 | 3,005 | -15 | -0.5% | 1,400 |
| 2020/05/14 | 3,015 | 3,020 | 2,947 | 3,020 | +45 | +1.5% | 1,700 |
| 2020/05/13 | 2,959 | 3,015 | 2,959 | 2,975 | -30 | -1% | 1,200 |
| 2020/05/12 | 3,000 | 3,025 | 2,961 | 3,005 | +10 | +0.3% | 3,200 |
| 2020/05/11 | 2,906 | 2,996 | 2,876 | 2,995 | +89 | +3.1% | 4,300 |
| 2020/05/08 | 2,830 | 2,906 | 2,830 | 2,906 | +99 | +3.5% | 3,800 |
| 2020/05/07 | 2,776 | 2,830 | 2,771 | 2,807 | +15 | +0.5% | 1,300 |
| 2020/05/01 | 2,865 | 2,878 | 2,792 | 2,792 | -73 | -2.5% | 1,200 |
| 2020/04/30 | 2,857 | 2,865 | 2,841 | 2,865 | +58 | +2.1% | 3,200 |
1251～
1300
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
