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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 3,925 | 3,930 | 3,835 | 3,930 | +55 | +1.4% | 9,300 |
| 2024/01/30 | 3,865 | 3,900 | 3,860 | 3,875 | +15 | +0.4% | 3,600 |
| 2024/01/29 | 3,860 | 3,890 | 3,825 | 3,860 | -5 | -0.1% | 7,400 |
| 2024/01/26 | 3,880 | 3,895 | 3,825 | 3,865 | -10 | -0.3% | 4,700 |
| 2024/01/25 | 3,835 | 3,890 | 3,835 | 3,875 | +35 | +0.9% | 3,000 |
| 2024/01/24 | 3,915 | 3,915 | 3,840 | 3,840 | -75 | -1.9% | 4,400 |
| 2024/01/23 | 3,975 | 3,975 | 3,915 | 3,915 | -15 | -0.4% | 4,400 |
| 2024/01/22 | 3,880 | 3,930 | 3,880 | 3,930 | +50 | +1.3% | 3,200 |
| 2024/01/19 | 3,820 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 3,400 |
| 2024/01/18 | 3,810 | 3,865 | 3,800 | 3,825 | +5 | +0.1% | 4,000 |
| 2024/01/17 | 3,885 | 3,905 | 3,820 | 3,820 | -20 | -0.5% | 5,400 |
| 2024/01/16 | 3,970 | 3,970 | 3,840 | 3,840 | -105 | -2.7% | 5,500 |
| 2024/01/15 | 3,930 | 4,000 | 3,930 | 3,945 | +20 | +0.5% | 5,300 |
| 2024/01/12 | 3,950 | 3,955 | 3,905 | 3,925 | -30 | -0.8% | 2,900 |
| 2024/01/11 | 3,995 | 3,995 | 3,955 | 3,955 | ±0 | ±0% | 5,100 |
| 2024/01/10 | 3,885 | 3,975 | 3,885 | 3,955 | +75 | +1.9% | 5,700 |
| 2024/01/09 | 3,900 | 3,905 | 3,860 | 3,880 | +15 | +0.4% | 4,600 |
| 2024/01/05 | 3,900 | 3,915 | 3,865 | 3,865 | -30 | -0.8% | 3,100 |
| 2024/01/04 | 3,870 | 3,940 | 3,815 | 3,895 | +60 | +1.6% | 8,200 |
| 2023/12/29 | 3,805 | 3,835 | 3,800 | 3,835 | ±0 | ±0% | 1,900 |
| 2023/12/28 | 3,845 | 3,845 | 3,805 | 3,835 | -15 | -0.4% | 2,600 |
| 2023/12/27 | 3,745 | 3,850 | 3,740 | 3,850 | +105 | +2.8% | 7,000 |
| 2023/12/26 | 3,745 | 3,745 | 3,705 | 3,745 | ±0 | ±0% | 3,000 |
| 2023/12/25 | 3,745 | 3,750 | 3,690 | 3,745 | +15 | +0.4% | 2,000 |
| 2023/12/22 | 3,750 | 3,750 | 3,720 | 3,730 | +10 | +0.3% | 1,600 |
| 2023/12/21 | 3,785 | 3,785 | 3,720 | 3,720 | -55 | -1.5% | 3,600 |
| 2023/12/20 | 3,725 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 3,200 |
| 2023/12/19 | 3,755 | 3,755 | 3,670 | 3,725 | +10 | +0.3% | 2,100 |
| 2023/12/18 | 3,765 | 3,765 | 3,645 | 3,715 | +20 | +0.5% | 3,300 |
| 2023/12/15 | 3,690 | 3,750 | 3,690 | 3,695 | +15 | +0.4% | 5,000 |
| 2023/12/14 | 3,685 | 3,685 | 3,660 | 3,680 | ±0 | ±0% | 2,700 |
| 2023/12/13 | 3,715 | 3,715 | 3,665 | 3,680 | -35 | -0.9% | 2,200 |
| 2023/12/12 | 3,720 | 3,735 | 3,715 | 3,715 | +10 | +0.3% | 800 |
| 2023/12/11 | 3,665 | 3,705 | 3,655 | 3,705 | +25 | +0.7% | 2,000 |
| 2023/12/08 | 3,710 | 3,785 | 3,620 | 3,680 | -80 | -2.1% | 8,200 |
| 2023/12/07 | 3,850 | 3,850 | 3,730 | 3,760 | -80 | -2.1% | 12,200 |
| 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 |
201～
250
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 | 0.46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% | 20.07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
