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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 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 |
| 2023/07/12 | 4,145 | 4,150 | 4,115 | 4,115 | -35 | -0.8% | 1,800 |
| 2023/07/11 | 4,235 | 4,235 | 4,125 | 4,150 | -15 | -0.4% | 2,900 |
| 2023/07/10 | 4,195 | 4,220 | 4,130 | 4,165 | +40 | +1% | 7,800 |
| 2023/07/07 | 4,125 | 4,195 | 4,120 | 4,125 | -40 | -1% | 6,000 |
| 2023/07/06 | 4,240 | 4,295 | 4,150 | 4,165 | -145 | -3.4% | 8,500 |
| 2023/07/05 | 4,285 | 4,320 | 4,270 | 4,310 | -25 | -0.6% | 4,300 |
| 2023/07/04 | 4,425 | 4,430 | 4,335 | 4,335 | -95 | -2.1% | 4,300 |
| 2023/07/03 | 4,365 | 4,490 | 4,365 | 4,430 | +60 | +1.4% | 3,200 |
| 2023/06/30 | 4,435 | 4,435 | 4,280 | 4,370 | -20 | -0.5% | 6,900 |
| 2023/06/29 | 4,415 | 4,415 | 4,315 | 4,390 | +30 | +0.7% | 6,300 |
| 2023/06/28 | 4,325 | 4,395 | 4,325 | 4,360 | +80 | +1.9% | 3,700 |
| 2023/06/27 | 4,230 | 4,290 | 4,230 | 4,280 | +10 | +0.2% | 1,500 |
| 2023/06/26 | 4,280 | 4,290 | 4,220 | 4,270 | -60 | -1.4% | 4,400 |
| 2023/06/23 | 4,485 | 4,485 | 4,325 | 4,330 | -115 | -2.6% | 13,300 |
| 2023/06/22 | 4,340 | 4,470 | 4,340 | 4,445 | +105 | +2.4% | 11,700 |
301～
350
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
