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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,075 | 3,235 | 3,075 | 3,235 | +165 | +5.4% | 14,200 |
| 2024/08/09 | 3,040 | 3,080 | 3,020 | 3,070 | +80 | +2.7% | 10,400 |
| 2024/08/08 | 3,070 | 3,070 | 2,962 | 2,990 | -100 | -3.2% | 32,800 |
| 2024/08/07 | 3,025 | 3,185 | 3,025 | 3,090 | +10 | +0.3% | 12,800 |
| 2024/08/06 | 3,035 | 3,225 | 3,005 | 3,080 | +96 | +3.2% | 18,400 |
| 2024/08/05 | 3,280 | 3,290 | 2,884 | 2,984 | -436 | -12.7% | 28,500 |
| 2024/08/02 | 3,545 | 3,575 | 3,420 | 3,420 | -180 | -5% | 21,900 |
| 2024/08/01 | 3,690 | 3,710 | 3,600 | 3,600 | -150 | -4% | 9,100 |
| 2024/07/31 | 3,660 | 3,750 | 3,650 | 3,750 | +95 | +2.6% | 8,200 |
| 2024/07/30 | 3,650 | 3,655 | 3,605 | 3,655 | +5 | +0.1% | 6,500 |
| 2024/07/29 | 3,595 | 3,655 | 3,595 | 3,650 | +90 | +2.5% | 7,300 |
| 2024/07/26 | 3,570 | 3,605 | 3,560 | 3,560 | +5 | +0.1% | 6,200 |
| 2024/07/25 | 3,615 | 3,650 | 3,555 | 3,555 | -105 | -2.9% | 18,700 |
| 2024/07/24 | 3,675 | 3,715 | 3,655 | 3,660 | -15 | -0.4% | 5,300 |
| 2024/07/23 | 3,665 | 3,730 | 3,660 | 3,675 | +20 | +0.5% | 3,900 |
| 2024/07/22 | 3,695 | 3,745 | 3,655 | 3,655 | -40 | -1.1% | 8,100 |
| 2024/07/19 | 3,690 | 3,745 | 3,675 | 3,695 | -20 | -0.5% | 6,700 |
| 2024/07/18 | 3,760 | 3,760 | 3,705 | 3,715 | ±0 | ±0% | 3,000 |
| 2024/07/17 | 3,750 | 3,750 | 3,710 | 3,715 | +10 | +0.3% | 3,800 |
| 2024/07/16 | 3,710 | 3,740 | 3,665 | 3,705 | +40 | +1.1% | 8,300 |
| 2024/07/12 | 3,640 | 3,700 | 3,640 | 3,665 | ±0 | ±0% | 7,600 |
| 2024/07/11 | 3,650 | 3,670 | 3,630 | 3,665 | +30 | +0.8% | 7,800 |
| 2024/07/10 | 3,690 | 3,690 | 3,610 | 3,635 | -55 | -1.5% | 11,800 |
| 2024/07/09 | 3,730 | 3,755 | 3,655 | 3,690 | -40 | -1.1% | 7,600 |
| 2024/07/08 | 3,785 | 3,785 | 3,675 | 3,730 | -55 | -1.5% | 12,700 |
| 2024/07/05 | 3,855 | 3,855 | 3,775 | 3,785 | -65 | -1.7% | 4,600 |
| 2024/07/04 | 3,850 | 3,905 | 3,835 | 3,850 | ±0 | ±0% | 6,700 |
| 2024/07/03 | 3,875 | 3,910 | 3,850 | 3,850 | -30 | -0.8% | 5,500 |
| 2024/07/02 | 3,940 | 3,945 | 3,850 | 3,880 | -65 | -1.6% | 17,300 |
| 2024/07/01 | 3,920 | 3,945 | 3,880 | 3,945 | +65 | +1.7% | 9,300 |
| 2024/06/28 | 3,850 | 3,880 | 3,840 | 3,880 | +5 | +0.1% | 3,500 |
| 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 |
251～
300
件表示中 / 7017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 | 405,000円 | +8.5% | -10.5% | 2.22% | 7.49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 |
| 大阪チタ | 190,900円 | +0.2% | -53.7% | 0.79% | 35.12倍 | 1.64倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 大紀アルミ | 113,800円 | +5.8% | +31.2% | 4.83% | 13.40倍 | 0.62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 | 199,600円 | +13.6% | +21.2% | 2.35% | 10.91倍 | 0.76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 |
| Ｓ・サイエンス | 23,300円 | +10.4% | - | 0.00% | - | 10.93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 |
市場注目の銘柄
チャート関連のコラム
