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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,895 | 3,895 | 3,810 | 3,875 | +10 | +0.3% | 5,800 |
| 2024/06/26 | 3,820 | 3,870 | 3,820 | 3,865 | +20 | +0.5% | 5,200 |
| 2024/06/25 | 3,815 | 3,850 | 3,795 | 3,845 | +15 | +0.4% | 4,400 |
| 2024/06/24 | 3,820 | 3,850 | 3,785 | 3,830 | +20 | +0.5% | 6,300 |
| 2024/06/21 | 3,790 | 3,820 | 3,770 | 3,810 | +20 | +0.5% | 4,100 |
| 2024/06/20 | 3,750 | 3,790 | 3,710 | 3,790 | +40 | +1.1% | 9,300 |
| 2024/06/19 | 3,700 | 3,775 | 3,685 | 3,750 | +45 | +1.2% | 6,800 |
| 2024/06/18 | 3,700 | 3,760 | 3,695 | 3,705 | +50 | +1.4% | 6,300 |
| 2024/06/17 | 3,690 | 3,690 | 3,650 | 3,655 | -30 | -0.8% | 6,700 |
| 2024/06/14 | 3,610 | 3,700 | 3,610 | 3,685 | +15 | +0.4% | 8,400 |
| 2024/06/13 | 3,720 | 3,720 | 3,670 | 3,670 | -50 | -1.3% | 3,800 |
| 2024/06/12 | 3,760 | 3,760 | 3,720 | 3,720 | -40 | -1.1% | 2,000 |
| 2024/06/11 | 3,755 | 3,810 | 3,755 | 3,760 | -60 | -1.6% | 3,800 |
| 2024/06/10 | 3,755 | 3,825 | 3,755 | 3,820 | +80 | +2.1% | 2,500 |
| 2024/06/07 | 3,750 | 3,770 | 3,735 | 3,740 | -10 | -0.3% | 600 |
| 2024/06/06 | 3,800 | 3,870 | 3,750 | 3,750 | -35 | -0.9% | 1,600 |
| 2024/06/05 | 3,855 | 3,855 | 3,780 | 3,785 | -80 | -2.1% | 3,000 |
| 2024/06/04 | 3,845 | 3,865 | 3,845 | 3,865 | +20 | +0.5% | 1,900 |
| 2024/06/03 | 3,810 | 3,845 | 3,785 | 3,845 | +20 | +0.5% | 1,500 |
| 2024/05/31 | 3,790 | 3,825 | 3,755 | 3,825 | +35 | +0.9% | 3,400 |
| 2024/05/30 | 3,680 | 3,790 | 3,660 | 3,790 | +105 | +2.8% | 6,200 |
| 2024/05/29 | 3,740 | 3,740 | 3,685 | 3,685 | -45 | -1.2% | 2,800 |
| 2024/05/28 | 3,715 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 3,500 |
| 2024/05/27 | 3,705 | 3,735 | 3,705 | 3,715 | +10 | +0.3% | 1,500 |
| 2024/05/24 | 3,655 | 3,800 | 3,655 | 3,705 | -90 | -2.4% | 9,000 |
| 2024/05/23 | 3,815 | 3,840 | 3,795 | 3,795 | ±0 | ±0% | 700 |
| 2024/05/22 | 3,885 | 3,915 | 3,795 | 3,795 | -100 | -2.6% | 3,800 |
| 2024/05/21 | 3,940 | 3,940 | 3,880 | 3,895 | ±0 | ±0% | 4,400 |
| 2024/05/20 | 3,790 | 3,900 | 3,790 | 3,895 | +105 | +2.8% | 7,800 |
| 2024/05/17 | 3,800 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 3,000 |
| 2024/05/16 | 3,850 | 3,850 | 3,770 | 3,780 | -35 | -0.9% | 5,000 |
| 2024/05/15 | 3,830 | 3,850 | 3,800 | 3,815 | -15 | -0.4% | 1,600 |
| 2024/05/14 | 3,870 | 3,895 | 3,815 | 3,830 | -40 | -1% | 3,400 |
| 2024/05/13 | 3,845 | 3,870 | 3,815 | 3,870 | -5 | -0.1% | 2,100 |
| 2024/05/10 | 3,885 | 3,910 | 3,875 | 3,875 | -25 | -0.6% | 1,900 |
| 2024/05/09 | 3,885 | 3,910 | 3,870 | 3,900 | +10 | +0.3% | 2,900 |
| 2024/05/08 | 3,910 | 3,910 | 3,845 | 3,890 | -30 | -0.8% | 5,000 |
| 2024/05/07 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 1,000 |
| 2024/05/02 | 3,985 | 3,985 | 3,870 | 3,920 | ±0 | ±0% | 2,300 |
| 2024/05/01 | 3,955 | 3,955 | 3,895 | 3,920 | -45 | -1.1% | 2,500 |
| 2024/04/30 | 3,970 | 3,980 | 3,955 | 3,965 | +20 | +0.5% | 2,300 |
| 2024/04/26 | 3,955 | 3,960 | 3,875 | 3,945 | -10 | -0.3% | 2,900 |
| 2024/04/25 | 3,960 | 3,960 | 3,900 | 3,955 | -5 | -0.1% | 3,200 |
| 2024/04/24 | 4,010 | 4,010 | 3,955 | 3,960 | +20 | +0.5% | 4,400 |
| 2024/04/23 | 4,025 | 4,025 | 3,915 | 3,940 | -15 | -0.4% | 4,800 |
| 2024/04/22 | 3,840 | 3,960 | 3,840 | 3,955 | +115 | +3% | 5,000 |
| 2024/04/19 | 3,905 | 3,920 | 3,810 | 3,840 | -75 | -1.9% | 6,500 |
| 2024/04/18 | 3,880 | 3,955 | 3,870 | 3,915 | +30 | +0.8% | 4,100 |
| 2024/04/17 | 3,905 | 3,940 | 3,845 | 3,885 | ±0 | ±0% | 5,400 |
| 2024/04/16 | 3,990 | 3,990 | 3,880 | 3,885 | -140 | -3.5% | 7,500 |
101～
150
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 | 0.47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% | 20.06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
