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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 4,185 | 4,290 | 4,185 | 4,275 | +70 | +1.7% | 8,800 |
| 2025/03/25 | 4,280 | 4,280 | 4,180 | 4,205 | -20 | -0.5% | 9,500 |
| 2025/03/24 | 4,320 | 4,320 | 4,170 | 4,225 | -45 | -1.1% | 22,400 |
| 2025/03/21 | 4,225 | 4,315 | 4,225 | 4,270 | +45 | +1.1% | 9,100 |
| 2025/03/19 | 4,190 | 4,270 | 4,190 | 4,225 | +40 | +1% | 7,200 |
| 2025/03/18 | 4,170 | 4,225 | 4,170 | 4,185 | +45 | +1.1% | 8,900 |
| 2025/03/17 | 4,140 | 4,170 | 4,115 | 4,140 | +50 | +1.2% | 21,000 |
| 2025/03/14 | 4,110 | 4,135 | 4,080 | 4,090 | -20 | -0.5% | 19,100 |
| 2025/03/13 | 4,110 | 4,135 | 4,080 | 4,110 | +10 | +0.2% | 31,200 |
| 2025/03/12 | 4,100 | 4,110 | 4,060 | 4,100 | +15 | +0.4% | 15,500 |
| 2025/03/11 | 4,085 | 4,085 | 4,010 | 4,085 | -10 | -0.2% | 6,400 |
| 2025/03/10 | 4,050 | 4,095 | 4,025 | 4,095 | +50 | +1.2% | 16,300 |
| 2025/03/07 | 4,020 | 4,095 | 4,000 | 4,045 | -30 | -0.7% | 17,200 |
| 2025/03/06 | 4,110 | 4,110 | 4,020 | 4,075 | +10 | +0.2% | 32,400 |
| 2025/03/05 | 3,990 | 4,070 | 3,990 | 4,065 | +80 | +2% | 25,900 |
| 2025/03/04 | 3,925 | 3,985 | 3,910 | 3,985 | +65 | +1.7% | 22,000 |
| 2025/03/03 | 3,810 | 3,930 | 3,790 | 3,920 | +170 | +4.5% | 74,100 |
| 2025/02/28 | 3,700 | 3,820 | 3,700 | 3,750 | +50 | +1.4% | 36,900 |
| 2025/02/27 | 3,700 | 3,775 | 3,680 | 3,700 | -30 | -0.8% | 39,000 |
| 2025/02/26 | 3,745 | 3,830 | 3,730 | 3,730 | -60 | -1.6% | 18,000 |
| 2025/02/25 | 3,795 | 3,875 | 3,770 | 3,790 | -60 | -1.6% | 16,100 |
| 2025/02/21 | 3,810 | 3,850 | 3,810 | 3,850 | +25 | +0.7% | 4,600 |
| 2025/02/20 | 3,910 | 3,910 | 3,810 | 3,825 | -85 | -2.2% | 11,900 |
| 2025/02/19 | 3,945 | 3,945 | 3,875 | 3,910 | -50 | -1.3% | 6,700 |
| 2025/02/18 | 3,955 | 3,960 | 3,915 | 3,960 | ±0 | ±0% | 3,100 |
| 2025/02/17 | 3,960 | 3,960 | 3,930 | 3,960 | -15 | -0.4% | 5,800 |
| 2025/02/14 | 4,010 | 4,035 | 3,960 | 3,975 | -35 | -0.9% | 4,700 |
| 2025/02/13 | 3,960 | 4,020 | 3,960 | 4,010 | +85 | +2.2% | 7,900 |
| 2025/02/12 | 3,900 | 3,955 | 3,900 | 3,925 | +35 | +0.9% | 2,800 |
| 2025/02/10 | 3,910 | 3,940 | 3,890 | 3,890 | -35 | -0.9% | 3,600 |
| 2025/02/07 | 3,920 | 3,990 | 3,910 | 3,925 | +5 | +0.1% | 3,900 |
| 2025/02/06 | 3,885 | 3,940 | 3,880 | 3,920 | +35 | +0.9% | 3,300 |
| 2025/02/05 | 3,920 | 3,920 | 3,880 | 3,885 | +25 | +0.6% | 2,700 |
| 2025/02/04 | 3,895 | 3,910 | 3,860 | 3,860 | +20 | +0.5% | 3,700 |
| 2025/02/03 | 3,970 | 3,970 | 3,840 | 3,840 | -115 | -2.9% | 7,700 |
| 2025/01/31 | 3,935 | 3,955 | 3,865 | 3,955 | -15 | -0.4% | 3,900 |
| 2025/01/30 | 3,895 | 3,975 | 3,895 | 3,970 | +75 | +1.9% | 4,200 |
| 2025/01/29 | 3,945 | 3,945 | 3,890 | 3,895 | -50 | -1.3% | 2,400 |
| 2025/01/28 | 3,905 | 3,945 | 3,865 | 3,945 | +40 | +1% | 4,600 |
| 2025/01/27 | 3,885 | 3,905 | 3,875 | 3,905 | +70 | +1.8% | 1,600 |
| 2025/01/24 | 3,860 | 3,885 | 3,810 | 3,835 | -15 | -0.4% | 2,400 |
| 2025/01/23 | 3,900 | 3,925 | 3,835 | 3,850 | -60 | -1.5% | 3,600 |
| 2025/01/22 | 3,920 | 3,930 | 3,900 | 3,910 | +40 | +1% | 2,500 |
| 2025/01/21 | 3,895 | 3,895 | 3,840 | 3,870 | +10 | +0.3% | 3,900 |
| 2025/01/20 | 3,835 | 3,895 | 3,835 | 3,860 | +80 | +2.1% | 6,000 |
| 2025/01/17 | 3,830 | 3,900 | 3,775 | 3,780 | -85 | -2.2% | 4,400 |
| 2025/01/16 | 3,860 | 3,870 | 3,815 | 3,865 | +30 | +0.8% | 3,800 |
| 2025/01/15 | 3,715 | 3,835 | 3,715 | 3,835 | +125 | +3.4% | 4,200 |
| 2025/01/14 | 3,760 | 3,815 | 3,710 | 3,710 | -40 | -1.1% | 3,800 |
| 2025/01/10 | 3,750 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 1,500 |
101～
150
件表示中 / 7016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 | 403,500円 | +8.5% | -10.5% | 2.23% | 7.46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 |
| 大紀アルミ | 112,700円 | +5.8% | +31.2% | 4.88% | 13.27倍 | 0.61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 |
| Ｓ・サイエンス | 28,100円 | +10.4% | - | 0.00% | - | 13.18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 |
| 平河ヒューテ | 191,800円 | +13.6% | +21.2% | 2.45% | 10.48倍 | 0.73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 |
| 日精鉱 | 1,247,000円 | +38.6% | -6.8% | 1.92% | 13.58倍 | 2.56倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
