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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,710 | 3,735 | 3,700 | 3,710 | ±0 | ±0% | 3,400 |
| 2023/09/22 | 3,700 | 3,715 | 3,670 | 3,710 | -5 | -0.1% | 7,400 |
| 2023/09/21 | 3,725 | 3,745 | 3,710 | 3,715 | -10 | -0.3% | 5,600 |
| 2023/09/20 | 3,805 | 3,810 | 3,720 | 3,725 | -80 | -2.1% | 12,600 |
| 2023/09/19 | 3,775 | 3,810 | 3,770 | 3,805 | +50 | +1.3% | 6,900 |
| 2023/09/15 | 3,765 | 3,765 | 3,730 | 3,755 | +20 | +0.5% | 5,000 |
| 2023/09/14 | 3,740 | 3,750 | 3,720 | 3,735 | ±0 | ±0% | 6,200 |
| 2023/09/13 | 3,715 | 3,760 | 3,715 | 3,735 | ±0 | ±0% | 3,600 |
| 2023/09/12 | 3,700 | 3,750 | 3,700 | 3,735 | +40 | +1.1% | 3,000 |
| 2023/09/11 | 3,695 | 3,710 | 3,670 | 3,695 | +5 | +0.1% | 5,800 |
| 2023/09/08 | 3,790 | 3,820 | 3,685 | 3,690 | -130 | -3.4% | 20,100 |
| 2023/09/07 | 3,870 | 3,895 | 3,810 | 3,820 | -60 | -1.5% | 7,500 |
| 2023/09/06 | 3,860 | 3,900 | 3,860 | 3,880 | +25 | +0.6% | 7,600 |
| 2023/09/05 | 3,855 | 3,855 | 3,820 | 3,855 | ±0 | ±0% | 5,900 |
| 2023/09/04 | 3,795 | 3,860 | 3,780 | 3,855 | +70 | +1.8% | 8,200 |
| 2023/09/01 | 3,765 | 3,785 | 3,760 | 3,785 | +55 | +1.5% | 6,400 |
| 2023/08/31 | 3,725 | 3,770 | 3,725 | 3,730 | +5 | +0.1% | 6,800 |
| 2023/08/30 | 3,680 | 3,745 | 3,680 | 3,725 | +40 | +1.1% | 10,700 |
| 2023/08/29 | 3,660 | 3,700 | 3,660 | 3,685 | +5 | +0.1% | 5,800 |
| 2023/08/28 | 3,655 | 3,680 | 3,655 | 3,680 | +35 | +1% | 8,500 |
| 2023/08/25 | 3,620 | 3,645 | 3,620 | 3,645 | +15 | +0.4% | 6,200 |
| 2023/08/24 | 3,635 | 3,655 | 3,625 | 3,630 | -5 | -0.1% | 14,500 |
| 2023/08/23 | 3,600 | 3,640 | 3,590 | 3,635 | +35 | +1% | 22,900 |
| 2023/08/22 | 3,620 | 3,645 | 3,600 | 3,600 | -90 | -2.4% | 90,800 |
| 2023/08/21 | 3,795 | 3,805 | 3,690 | 3,690 | -110 | -2.9% | 33,500 |
| 2023/08/18 | 3,815 | 3,835 | 3,780 | 3,800 | -70 | -1.8% | 8,300 |
| 2023/08/17 | 3,840 | 3,870 | 3,790 | 3,870 | +25 | +0.7% | 8,200 |
| 2023/08/16 | 3,920 | 3,920 | 3,840 | 3,845 | -110 | -2.8% | 6,600 |
| 2023/08/15 | 3,975 | 3,975 | 3,915 | 3,955 | -15 | -0.4% | 8,200 |
| 2023/08/14 | 4,005 | 4,035 | 3,945 | 3,970 | -200 | -4.8% | 15,000 |
| 2023/08/10 | 4,205 | 4,205 | 4,155 | 4,170 | -35 | -0.8% | 2,800 |
| 2023/08/09 | 4,205 | 4,225 | 4,205 | 4,205 | ±0 | ±0% | 800 |
| 2023/08/08 | 4,170 | 4,240 | 4,170 | 4,205 | +10 | +0.2% | 1,800 |
| 2023/08/07 | 4,120 | 4,225 | 4,120 | 4,195 | +75 | +1.8% | 2,600 |
| 2023/08/04 | 4,095 | 4,175 | 4,090 | 4,120 | +25 | +0.6% | 3,300 |
| 2023/08/03 | 4,120 | 4,125 | 4,080 | 4,095 | -75 | -1.8% | 7,800 |
| 2023/08/02 | 4,190 | 4,230 | 4,170 | 4,170 | -70 | -1.7% | 3,900 |
| 2023/08/01 | 4,280 | 4,285 | 4,230 | 4,240 | -40 | -0.9% | 2,000 |
| 2023/07/31 | 4,270 | 4,285 | 4,200 | 4,280 | +35 | +0.8% | 5,600 |
| 2023/07/28 | 4,210 | 4,245 | 4,180 | 4,245 | +35 | +0.8% | 5,100 |
| 2023/07/27 | 4,195 | 4,225 | 4,195 | 4,210 | +15 | +0.4% | 1,900 |
| 2023/07/26 | 4,180 | 4,215 | 4,180 | 4,195 | -10 | -0.2% | 1,200 |
| 2023/07/25 | 4,245 | 4,260 | 4,200 | 4,205 | -5 | -0.1% | 2,900 |
| 2023/07/24 | 4,165 | 4,220 | 4,165 | 4,210 | +50 | +1.2% | 2,300 |
| 2023/07/21 | 4,195 | 4,195 | 4,150 | 4,160 | -35 | -0.8% | 1,200 |
| 2023/07/20 | 4,210 | 4,240 | 4,195 | 4,195 | -15 | -0.4% | 4,500 |
| 2023/07/19 | 4,205 | 4,240 | 4,205 | 4,210 | +60 | +1.4% | 4,700 |
| 2023/07/18 | 4,120 | 4,150 | 4,120 | 4,150 | +35 | +0.9% | 1,000 |
| 2023/07/14 | 4,110 | 4,135 | 4,075 | 4,115 | +5 | +0.1% | 4,300 |
| 2023/07/13 | 4,110 | 4,125 | 4,090 | 4,110 | -5 | -0.1% | 4,000 |
151～
200
件表示中 / 6701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 | 390,000円 | -3.1% | -23.7% | 1.79% | 7.94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 | 130,800円 | -2.7% | -72.9% | 3.82% | 18.40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 | 138,200円 | -8.1% | -38.3% | 2.60% | 14.38倍 | 0.53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 | 64,700円 | +12.1% | +999.9% | 2.32% | - | 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
