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 |
|---|---|---|---|---|---|---|---|
| 2023/12/06 | 3,690 | 3,850 | 3,690 | 3,840 | +165 | +4.5% | 10,300 |
| 2023/12/05 | 3,685 | 3,700 | 3,665 | 3,675 | -10 | -0.3% | 5,000 |
| 2023/12/04 | 3,700 | 3,705 | 3,675 | 3,685 | -25 | -0.7% | 2,300 |
| 2023/12/01 | 3,675 | 3,710 | 3,675 | 3,710 | +15 | +0.4% | 3,000 |
| 2023/11/30 | 3,710 | 3,720 | 3,695 | 3,695 | -35 | -0.9% | 1,100 |
| 2023/11/29 | 3,710 | 3,735 | 3,705 | 3,730 | -5 | -0.1% | 1,900 |
| 2023/11/28 | 3,705 | 3,735 | 3,705 | 3,735 | +30 | +0.8% | 1,800 |
| 2023/11/27 | 3,720 | 3,735 | 3,700 | 3,705 | -15 | -0.4% | 2,000 |
| 2023/11/24 | 3,675 | 3,720 | 3,675 | 3,720 | +65 | +1.8% | 3,700 |
| 2023/11/22 | 3,620 | 3,675 | 3,620 | 3,655 | +15 | +0.4% | 1,400 |
| 2023/11/21 | 3,615 | 3,645 | 3,605 | 3,640 | +25 | +0.7% | 2,700 |
| 2023/11/20 | 3,675 | 3,700 | 3,615 | 3,615 | -60 | -1.6% | 8,900 |
| 2023/11/17 | 3,620 | 3,675 | 3,610 | 3,675 | +75 | +2.1% | 4,000 |
| 2023/11/16 | 3,600 | 3,635 | 3,595 | 3,600 | ±0 | ±0% | 3,700 |
| 2023/11/15 | 3,635 | 3,640 | 3,590 | 3,600 | -45 | -1.2% | 4,500 |
| 2023/11/14 | 3,610 | 3,670 | 3,610 | 3,645 | +40 | +1.1% | 2,900 |
| 2023/11/13 | 3,630 | 3,640 | 3,605 | 3,605 | -5 | -0.1% | 1,800 |
| 2023/11/10 | 3,625 | 3,635 | 3,595 | 3,610 | -15 | -0.4% | 2,700 |
| 2023/11/09 | 3,650 | 3,655 | 3,605 | 3,625 | +45 | +1.3% | 3,200 |
| 2023/11/08 | 3,650 | 3,650 | 3,580 | 3,580 | -80 | -2.2% | 6,100 |
| 2023/11/07 | 3,665 | 3,685 | 3,650 | 3,660 | +5 | +0.1% | 3,800 |
| 2023/11/06 | 3,595 | 3,675 | 3,595 | 3,655 | +65 | +1.8% | 7,000 |
| 2023/11/02 | 3,580 | 3,615 | 3,540 | 3,590 | -30 | -0.8% | 5,900 |
| 2023/11/01 | 3,550 | 3,620 | 3,550 | 3,620 | +70 | +2% | 5,600 |
| 2023/10/31 | 3,505 | 3,550 | 3,490 | 3,550 | +45 | +1.3% | 7,400 |
| 2023/10/30 | 3,535 | 3,545 | 3,490 | 3,505 | -25 | -0.7% | 3,500 |
| 2023/10/27 | 3,470 | 3,545 | 3,470 | 3,530 | +60 | +1.7% | 7,100 |
| 2023/10/26 | 3,495 | 3,540 | 3,465 | 3,470 | -50 | -1.4% | 5,000 |
| 2023/10/25 | 3,490 | 3,545 | 3,490 | 3,520 | ±0 | ±0% | 3,200 |
| 2023/10/24 | 3,515 | 3,545 | 3,455 | 3,520 | -10 | -0.3% | 8,700 |
| 2023/10/23 | 3,550 | 3,565 | 3,530 | 3,530 | -20 | -0.6% | 3,500 |
| 2023/10/20 | 3,530 | 3,565 | 3,515 | 3,550 | +20 | +0.6% | 6,500 |
| 2023/10/19 | 3,500 | 3,550 | 3,495 | 3,530 | +10 | +0.3% | 5,300 |
| 2023/10/18 | 3,565 | 3,575 | 3,490 | 3,520 | -25 | -0.7% | 9,900 |
| 2023/10/17 | 3,505 | 3,550 | 3,505 | 3,545 | +60 | +1.7% | 3,900 |
| 2023/10/16 | 3,510 | 3,530 | 3,480 | 3,485 | -25 | -0.7% | 5,800 |
| 2023/10/13 | 3,530 | 3,565 | 3,500 | 3,510 | -65 | -1.8% | 5,100 |
| 2023/10/12 | 3,550 | 3,575 | 3,530 | 3,575 | +55 | +1.6% | 5,900 |
| 2023/10/11 | 3,540 | 3,540 | 3,510 | 3,520 | -20 | -0.6% | 3,300 |
| 2023/10/10 | 3,485 | 3,550 | 3,485 | 3,540 | +60 | +1.7% | 5,900 |
| 2023/10/06 | 3,475 | 3,495 | 3,465 | 3,480 | +5 | +0.1% | 5,000 |
| 2023/10/05 | 3,410 | 3,490 | 3,405 | 3,475 | +70 | +2.1% | 9,300 |
| 2023/10/04 | 3,525 | 3,525 | 3,375 | 3,405 | -145 | -4.1% | 22,500 |
| 2023/10/03 | 3,610 | 3,610 | 3,550 | 3,550 | -60 | -1.7% | 7,700 |
| 2023/10/02 | 3,640 | 3,670 | 3,610 | 3,610 | +10 | +0.3% | 4,600 |
| 2023/09/29 | 3,650 | 3,650 | 3,575 | 3,600 | -50 | -1.4% | 12,600 |
| 2023/09/28 | 3,635 | 3,680 | 3,635 | 3,650 | -50 | -1.4% | 8,200 |
| 2023/09/27 | 3,635 | 3,700 | 3,600 | 3,700 | +55 | +1.5% | 14,800 |
| 2023/09/26 | 3,710 | 3,710 | 3,645 | 3,645 | -65 | -1.8% | 8,100 |
| 2023/09/25 | 3,710 | 3,735 | 3,700 | 3,710 | ±0 | ±0% | 3,400 |
101～
150
件表示中 / 6700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 | 388,500円 | -3.1% | -23.7% | 1.80% | 7.91倍 | 0.72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 |
| 大紀アルミ | 131,400円 | -2.7% | -72.9% | 3.81% | 18.49倍 | 0.74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 |
| タツタ 線 | 71,700円 | - | - | 0.00% | - | 0.90倍 |
|
総合電線メーカーの中堅。電子材料の電磁波遮蔽フィルムが利益柱。筆頭株主がＴＯＢ実施予定 |
| 平河ヒューテ | 137,300円 | -8.1% | -38.3% | 2.62% | 14.28倍 | 0.52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 | 65,200円 | +12.1% | +999.9% | 2.30% | - | 0.27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
