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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 4,325 | 4,485 | 4,290 | 4,340 | -10 | -0.2% | 14,800 |
| 2023/06/20 | 4,295 | 4,350 | 4,290 | 4,350 | +10 | +0.2% | 5,300 |
| 2023/06/19 | 4,305 | 4,340 | 4,275 | 4,340 | +10 | +0.2% | 3,100 |
| 2023/06/16 | 4,285 | 4,330 | 4,240 | 4,330 | +90 | +2.1% | 4,900 |
| 2023/06/15 | 4,335 | 4,335 | 4,235 | 4,240 | -55 | -1.3% | 4,200 |
| 2023/06/14 | 4,265 | 4,295 | 4,220 | 4,295 | +70 | +1.7% | 3,600 |
| 2023/06/13 | 4,195 | 4,270 | 4,195 | 4,225 | +25 | +0.6% | 6,300 |
| 2023/06/12 | 4,215 | 4,220 | 4,190 | 4,200 | +20 | +0.5% | 3,200 |
| 2023/06/09 | 4,230 | 4,230 | 4,125 | 4,180 | +90 | +2.2% | 10,100 |
| 2023/06/08 | 4,125 | 4,130 | 4,090 | 4,090 | -80 | -1.9% | 3,900 |
| 2023/06/07 | 4,215 | 4,215 | 4,140 | 4,170 | +25 | +0.6% | 5,000 |
| 2023/06/06 | 4,140 | 4,170 | 4,125 | 4,145 | -40 | -1% | 1,100 |
| 2023/06/05 | 4,145 | 4,230 | 4,145 | 4,185 | +40 | +1% | 7,000 |
| 2023/06/02 | 4,085 | 4,145 | 4,065 | 4,145 | +95 | +2.3% | 4,500 |
| 2023/06/01 | 4,005 | 4,050 | 4,005 | 4,050 | +45 | +1.1% | 2,900 |
| 2023/05/31 | 4,085 | 4,105 | 4,005 | 4,005 | -100 | -2.4% | 6,200 |
| 2023/05/30 | 4,140 | 4,140 | 4,105 | 4,105 | -65 | -1.6% | 1,800 |
| 2023/05/29 | 4,200 | 4,200 | 4,160 | 4,170 | +40 | +1% | 1,900 |
| 2023/05/26 | 4,170 | 4,175 | 4,110 | 4,130 | -70 | -1.7% | 3,700 |
| 2023/05/25 | 4,180 | 4,230 | 4,180 | 4,200 | -25 | -0.6% | 1,900 |
| 2023/05/24 | 4,290 | 4,290 | 4,225 | 4,225 | -65 | -1.5% | 1,400 |
| 2023/05/23 | 4,300 | 4,300 | 4,265 | 4,290 | -10 | -0.2% | 2,000 |
| 2023/05/22 | 4,265 | 4,300 | 4,200 | 4,300 | +35 | +0.8% | 4,000 |
| 2023/05/19 | 4,290 | 4,330 | 4,240 | 4,265 | -50 | -1.2% | 4,000 |
| 2023/05/18 | 4,335 | 4,335 | 4,290 | 4,315 | +35 | +0.8% | 3,500 |
| 2023/05/17 | 4,190 | 4,300 | 4,170 | 4,280 | +90 | +2.1% | 4,500 |
| 2023/05/16 | 4,170 | 4,200 | 4,150 | 4,190 | +5 | +0.1% | 2,800 |
| 2023/05/15 | 4,290 | 4,300 | 4,185 | 4,185 | -105 | -2.4% | 6,700 |
| 2023/05/12 | 4,340 | 4,345 | 4,255 | 4,290 | +10 | +0.2% | 5,200 |
| 2023/05/11 | 4,320 | 4,340 | 4,265 | 4,280 | -40 | -0.9% | 1,500 |
| 2023/05/10 | 4,410 | 4,410 | 4,320 | 4,320 | -90 | -2% | 4,100 |
| 2023/05/09 | 4,330 | 4,410 | 4,320 | 4,410 | +90 | +2.1% | 5,300 |
| 2023/05/08 | 4,260 | 4,320 | 4,260 | 4,320 | +20 | +0.5% | 1,900 |
| 2023/05/02 | 4,325 | 4,325 | 4,240 | 4,300 | -25 | -0.6% | 3,100 |
| 2023/05/01 | 4,255 | 4,335 | 4,255 | 4,325 | +25 | +0.6% | 5,500 |
| 2023/04/28 | 4,290 | 4,300 | 4,170 | 4,300 | +10 | +0.2% | 4,400 |
| 2023/04/27 | 4,150 | 4,290 | 4,150 | 4,290 | +140 | +3.4% | 4,900 |
| 2023/04/26 | 4,190 | 4,215 | 4,120 | 4,150 | -85 | -2% | 2,300 |
| 2023/04/25 | 4,230 | 4,290 | 4,205 | 4,235 | +40 | +1% | 2,700 |
| 2023/04/24 | 4,205 | 4,230 | 4,195 | 4,195 | -25 | -0.6% | 1,800 |
| 2023/04/21 | 4,210 | 4,285 | 4,210 | 4,220 | -45 | -1.1% | 4,000 |
| 2023/04/20 | 4,235 | 4,265 | 4,205 | 4,265 | +30 | +0.7% | 3,500 |
| 2023/04/19 | 4,205 | 4,250 | 4,185 | 4,235 | -20 | -0.5% | 2,800 |
| 2023/04/18 | 4,245 | 4,255 | 4,220 | 4,255 | +60 | +1.4% | 3,600 |
| 2023/04/17 | 4,195 | 4,205 | 4,155 | 4,195 | ±0 | ±0% | 3,900 |
| 2023/04/14 | 4,130 | 4,195 | 4,105 | 4,195 | +50 | +1.2% | 3,900 |
| 2023/04/13 | 4,090 | 4,145 | 4,070 | 4,145 | +55 | +1.3% | 2,500 |
| 2023/04/12 | 4,070 | 4,110 | 4,070 | 4,090 | +20 | +0.5% | 3,500 |
| 2023/04/11 | 4,030 | 4,070 | 4,015 | 4,070 | +90 | +2.3% | 5,700 |
| 2023/04/10 | 4,025 | 4,025 | 3,980 | 3,980 | -35 | -0.9% | 5,600 |
351～
400
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
