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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 3,680 | 3,790 | 3,660 | 3,790 | +105 | +2.8% | 6,200 |
| 2024/05/29 | 3,740 | 3,740 | 3,685 | 3,685 | -45 | -1.2% | 2,800 |
| 2024/05/28 | 3,715 | 3,745 | 3,705 | 3,730 | +15 | +0.4% | 3,500 |
| 2024/05/27 | 3,705 | 3,735 | 3,705 | 3,715 | +10 | +0.3% | 1,500 |
| 2024/05/24 | 3,655 | 3,800 | 3,655 | 3,705 | -90 | -2.4% | 9,000 |
| 2024/05/23 | 3,815 | 3,840 | 3,795 | 3,795 | ±0 | ±0% | 700 |
| 2024/05/22 | 3,885 | 3,915 | 3,795 | 3,795 | -100 | -2.6% | 3,800 |
| 2024/05/21 | 3,940 | 3,940 | 3,880 | 3,895 | ±0 | ±0% | 4,400 |
| 2024/05/20 | 3,790 | 3,900 | 3,790 | 3,895 | +105 | +2.8% | 7,800 |
| 2024/05/17 | 3,800 | 3,800 | 3,750 | 3,790 | +10 | +0.3% | 3,000 |
| 2024/05/16 | 3,850 | 3,850 | 3,770 | 3,780 | -35 | -0.9% | 5,000 |
| 2024/05/15 | 3,830 | 3,850 | 3,800 | 3,815 | -15 | -0.4% | 1,600 |
| 2024/05/14 | 3,870 | 3,895 | 3,815 | 3,830 | -40 | -1% | 3,400 |
| 2024/05/13 | 3,845 | 3,870 | 3,815 | 3,870 | -5 | -0.1% | 2,100 |
| 2024/05/10 | 3,885 | 3,910 | 3,875 | 3,875 | -25 | -0.6% | 1,900 |
| 2024/05/09 | 3,885 | 3,910 | 3,870 | 3,900 | +10 | +0.3% | 2,900 |
| 2024/05/08 | 3,910 | 3,910 | 3,845 | 3,890 | -30 | -0.8% | 5,000 |
| 2024/05/07 | 3,920 | 3,920 | 3,920 | 3,920 | ±0 | ±0% | 1,000 |
| 2024/05/02 | 3,985 | 3,985 | 3,870 | 3,920 | ±0 | ±0% | 2,300 |
| 2024/05/01 | 3,955 | 3,955 | 3,895 | 3,920 | -45 | -1.1% | 2,500 |
| 2024/04/30 | 3,970 | 3,980 | 3,955 | 3,965 | +20 | +0.5% | 2,300 |
| 2024/04/26 | 3,955 | 3,960 | 3,875 | 3,945 | -10 | -0.3% | 2,900 |
| 2024/04/25 | 3,960 | 3,960 | 3,900 | 3,955 | -5 | -0.1% | 3,200 |
| 2024/04/24 | 4,010 | 4,010 | 3,955 | 3,960 | +20 | +0.5% | 4,400 |
| 2024/04/23 | 4,025 | 4,025 | 3,915 | 3,940 | -15 | -0.4% | 4,800 |
| 2024/04/22 | 3,840 | 3,960 | 3,840 | 3,955 | +115 | +3% | 5,000 |
| 2024/04/19 | 3,905 | 3,920 | 3,810 | 3,840 | -75 | -1.9% | 6,500 |
| 2024/04/18 | 3,880 | 3,955 | 3,870 | 3,915 | +30 | +0.8% | 4,100 |
| 2024/04/17 | 3,905 | 3,940 | 3,845 | 3,885 | ±0 | ±0% | 5,400 |
| 2024/04/16 | 3,990 | 3,990 | 3,880 | 3,885 | -140 | -3.5% | 7,500 |
| 2024/04/15 | 4,015 | 4,055 | 4,000 | 4,025 | -20 | -0.5% | 3,200 |
| 2024/04/12 | 4,030 | 4,070 | 4,030 | 4,045 | +45 | +1.1% | 4,600 |
| 2024/04/11 | 4,005 | 4,050 | 4,000 | 4,000 | -30 | -0.7% | 3,400 |
| 2024/04/10 | 3,965 | 4,030 | 3,955 | 4,030 | +65 | +1.6% | 4,900 |
| 2024/04/09 | 3,960 | 3,990 | 3,930 | 3,965 | +25 | +0.6% | 4,300 |
| 2024/04/08 | 3,945 | 3,950 | 3,915 | 3,940 | +55 | +1.4% | 3,400 |
| 2024/04/05 | 3,865 | 3,905 | 3,865 | 3,885 | -15 | -0.4% | 3,100 |
| 2024/04/04 | 3,885 | 3,940 | 3,860 | 3,900 | +30 | +0.8% | 6,900 |
| 2024/04/03 | 3,875 | 3,915 | 3,850 | 3,870 | -10 | -0.3% | 6,300 |
| 2024/04/02 | 3,960 | 3,960 | 3,880 | 3,880 | -80 | -2% | 7,600 |
| 2024/04/01 | 3,975 | 4,025 | 3,960 | 3,960 | -15 | -0.4% | 5,600 |
| 2024/03/29 | 3,920 | 3,975 | 3,875 | 3,975 | +100 | +2.6% | 6,900 |
| 2024/03/28 | 3,985 | 4,040 | 3,870 | 3,875 | -215 | -5.3% | 23,900 |
| 2024/03/27 | 4,035 | 4,135 | 4,030 | 4,090 | +85 | +2.1% | 21,500 |
| 2024/03/26 | 3,960 | 4,030 | 3,960 | 4,005 | -10 | -0.2% | 21,300 |
| 2024/03/25 | 4,000 | 4,095 | 4,000 | 4,015 | -20 | -0.5% | 29,000 |
| 2024/03/22 | 4,045 | 4,090 | 4,010 | 4,035 | -35 | -0.9% | 19,800 |
| 2024/03/21 | 4,035 | 4,080 | 4,035 | 4,070 | +35 | +0.9% | 20,200 |
| 2024/03/19 | 3,955 | 4,035 | 3,955 | 4,035 | +55 | +1.4% | 9,900 |
| 2024/03/18 | 3,975 | 4,045 | 3,975 | 3,980 | -40 | -1% | 21,100 |
301～
350
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
