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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 3,635 | 3,640 | 3,590 | 3,600 | -45 | -1.2% | 4,500 |
| 2023/11/14 | 3,610 | 3,670 | 3,610 | 3,645 | +40 | +1.1% | 2,900 |
| 2023/11/13 | 3,630 | 3,640 | 3,605 | 3,605 | -5 | -0.1% | 1,800 |
| 2023/11/10 | 3,625 | 3,635 | 3,595 | 3,610 | -15 | -0.4% | 2,700 |
| 2023/11/09 | 3,650 | 3,655 | 3,605 | 3,625 | +45 | +1.3% | 3,200 |
| 2023/11/08 | 3,650 | 3,650 | 3,580 | 3,580 | -80 | -2.2% | 6,100 |
| 2023/11/07 | 3,665 | 3,685 | 3,650 | 3,660 | +5 | +0.1% | 3,800 |
| 2023/11/06 | 3,595 | 3,675 | 3,595 | 3,655 | +65 | +1.8% | 7,000 |
| 2023/11/02 | 3,580 | 3,615 | 3,540 | 3,590 | -30 | -0.8% | 5,900 |
| 2023/11/01 | 3,550 | 3,620 | 3,550 | 3,620 | +70 | +2% | 5,600 |
| 2023/10/31 | 3,505 | 3,550 | 3,490 | 3,550 | +45 | +1.3% | 7,400 |
| 2023/10/30 | 3,535 | 3,545 | 3,490 | 3,505 | -25 | -0.7% | 3,500 |
| 2023/10/27 | 3,470 | 3,545 | 3,470 | 3,530 | +60 | +1.7% | 7,100 |
| 2023/10/26 | 3,495 | 3,540 | 3,465 | 3,470 | -50 | -1.4% | 5,000 |
| 2023/10/25 | 3,490 | 3,545 | 3,490 | 3,520 | ±0 | ±0% | 3,200 |
| 2023/10/24 | 3,515 | 3,545 | 3,455 | 3,520 | -10 | -0.3% | 8,700 |
| 2023/10/23 | 3,550 | 3,565 | 3,530 | 3,530 | -20 | -0.6% | 3,500 |
| 2023/10/20 | 3,530 | 3,565 | 3,515 | 3,550 | +20 | +0.6% | 6,500 |
| 2023/10/19 | 3,500 | 3,550 | 3,495 | 3,530 | +10 | +0.3% | 5,300 |
| 2023/10/18 | 3,565 | 3,575 | 3,490 | 3,520 | -25 | -0.7% | 9,900 |
| 2023/10/17 | 3,505 | 3,550 | 3,505 | 3,545 | +60 | +1.7% | 3,900 |
| 2023/10/16 | 3,510 | 3,530 | 3,480 | 3,485 | -25 | -0.7% | 5,800 |
| 2023/10/13 | 3,530 | 3,565 | 3,500 | 3,510 | -65 | -1.8% | 5,100 |
| 2023/10/12 | 3,550 | 3,575 | 3,530 | 3,575 | +55 | +1.6% | 5,900 |
| 2023/10/11 | 3,540 | 3,540 | 3,510 | 3,520 | -20 | -0.6% | 3,300 |
| 2023/10/10 | 3,485 | 3,550 | 3,485 | 3,540 | +60 | +1.7% | 5,900 |
| 2023/10/06 | 3,475 | 3,495 | 3,465 | 3,480 | +5 | +0.1% | 5,000 |
| 2023/10/05 | 3,410 | 3,490 | 3,405 | 3,475 | +70 | +2.1% | 9,300 |
| 2023/10/04 | 3,525 | 3,525 | 3,375 | 3,405 | -145 | -4.1% | 22,500 |
| 2023/10/03 | 3,610 | 3,610 | 3,550 | 3,550 | -60 | -1.7% | 7,700 |
| 2023/10/02 | 3,640 | 3,670 | 3,610 | 3,610 | +10 | +0.3% | 4,600 |
| 2023/09/29 | 3,650 | 3,650 | 3,575 | 3,600 | -50 | -1.4% | 12,600 |
| 2023/09/28 | 3,635 | 3,680 | 3,635 | 3,650 | -50 | -1.4% | 8,200 |
| 2023/09/27 | 3,635 | 3,700 | 3,600 | 3,700 | +55 | +1.5% | 14,800 |
| 2023/09/26 | 3,710 | 3,710 | 3,645 | 3,645 | -65 | -1.8% | 8,100 |
| 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 |
251～
300
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
