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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 4,070 | 4,070 | 4,015 | 4,015 | +10 | +0.2% | 3,100 |
| 2023/04/06 | 4,115 | 4,115 | 4,005 | 4,005 | -120 | -2.9% | 7,000 |
| 2023/04/05 | 4,155 | 4,165 | 4,080 | 4,125 | -95 | -2.3% | 6,200 |
| 2023/04/04 | 4,300 | 4,300 | 4,195 | 4,220 | -80 | -1.9% | 6,900 |
| 2023/04/03 | 4,300 | 4,335 | 4,260 | 4,300 | -50 | -1.1% | 6,700 |
| 2023/03/31 | 4,300 | 4,350 | 4,270 | 4,350 | +50 | +1.2% | 5,300 |
| 2023/03/30 | 4,240 | 4,300 | 4,205 | 4,300 | -15 | -0.3% | 9,100 |
| 2023/03/29 | 4,220 | 4,350 | 4,220 | 4,315 | +110 | +2.6% | 19,100 |
| 2023/03/28 | 4,185 | 4,220 | 4,180 | 4,205 | +10 | +0.2% | 9,300 |
| 2023/03/27 | 4,150 | 4,195 | 4,145 | 4,195 | +45 | +1.1% | 11,900 |
| 2023/03/24 | 4,100 | 4,150 | 4,100 | 4,150 | +20 | +0.5% | 13,500 |
| 2023/03/23 | 4,125 | 4,150 | 4,100 | 4,130 | -25 | -0.6% | 5,800 |
| 2023/03/22 | 4,250 | 4,250 | 4,140 | 4,155 | +45 | +1.1% | 6,300 |
| 2023/03/20 | 4,075 | 4,150 | 4,075 | 4,110 | +35 | +0.9% | 12,200 |
| 2023/03/17 | 4,130 | 4,175 | 4,075 | 4,075 | -45 | -1.1% | 15,900 |
| 2023/03/16 | 4,150 | 4,150 | 4,100 | 4,120 | -30 | -0.7% | 6,100 |
| 2023/03/15 | 4,135 | 4,255 | 4,125 | 4,150 | +40 | +1% | 5,300 |
| 2023/03/14 | 4,155 | 4,155 | 4,055 | 4,110 | -130 | -3.1% | 5,500 |
| 2023/03/13 | 4,230 | 4,250 | 4,115 | 4,240 | -55 | -1.3% | 5,300 |
| 2023/03/10 | 4,325 | 4,325 | 4,290 | 4,295 | -25 | -0.6% | 14,000 |
| 2023/03/09 | 4,380 | 4,380 | 4,320 | 4,320 | -55 | -1.3% | 5,200 |
| 2023/03/08 | 4,315 | 4,375 | 4,305 | 4,375 | +60 | +1.4% | 6,300 |
| 2023/03/07 | 4,280 | 4,325 | 4,280 | 4,315 | +15 | +0.3% | 4,100 |
| 2023/03/06 | 4,290 | 4,300 | 4,285 | 4,300 | +10 | +0.2% | 5,600 |
| 2023/03/03 | 4,195 | 4,290 | 4,195 | 4,290 | +95 | +2.3% | 11,100 |
| 2023/03/02 | 4,190 | 4,220 | 4,190 | 4,195 | ±0 | ±0% | 3,100 |
| 2023/03/01 | 4,165 | 4,200 | 4,165 | 4,195 | +30 | +0.7% | 5,100 |
| 2023/02/28 | 4,170 | 4,195 | 4,165 | 4,165 | -25 | -0.6% | 1,900 |
| 2023/02/27 | 4,150 | 4,200 | 4,150 | 4,190 | +40 | +1% | 2,200 |
| 2023/02/24 | 4,100 | 4,155 | 4,100 | 4,150 | +50 | +1.2% | 2,100 |
| 2023/02/22 | 4,180 | 4,180 | 4,100 | 4,100 | -115 | -2.7% | 2,300 |
| 2023/02/21 | 4,230 | 4,230 | 4,210 | 4,215 | ±0 | ±0% | 3,200 |
| 2023/02/20 | 4,130 | 4,220 | 4,130 | 4,215 | +90 | +2.2% | 2,700 |
| 2023/02/17 | 4,150 | 4,150 | 4,125 | 4,125 | -45 | -1.1% | 2,100 |
| 2023/02/16 | 4,150 | 4,180 | 4,150 | 4,170 | +20 | +0.5% | 2,300 |
| 2023/02/15 | 4,200 | 4,200 | 4,145 | 4,150 | ±0 | ±0% | 4,200 |
| 2023/02/14 | 3,995 | 4,155 | 3,995 | 4,150 | -65 | -1.5% | 8,700 |
| 2023/02/13 | 4,195 | 4,240 | 4,165 | 4,215 | +45 | +1.1% | 2,700 |
| 2023/02/10 | 4,175 | 4,180 | 4,125 | 4,170 | -5 | -0.1% | 1,900 |
| 2023/02/09 | 4,190 | 4,190 | 4,130 | 4,175 | +30 | +0.7% | 2,300 |
| 2023/02/08 | 4,115 | 4,205 | 4,115 | 4,145 | -40 | -1% | 3,200 |
| 2023/02/07 | 4,230 | 4,230 | 4,175 | 4,185 | -45 | -1.1% | 800 |
| 2023/02/06 | 4,205 | 4,230 | 4,180 | 4,230 | +25 | +0.6% | 3,900 |
| 2023/02/03 | 4,200 | 4,205 | 4,105 | 4,205 | -40 | -0.9% | 4,600 |
| 2023/02/02 | 4,290 | 4,290 | 4,245 | 4,245 | -65 | -1.5% | 1,900 |
| 2023/02/01 | 4,335 | 4,335 | 4,275 | 4,310 | ±0 | ±0% | 1,800 |
| 2023/01/31 | 4,280 | 4,350 | 4,275 | 4,310 | +30 | +0.7% | 3,800 |
| 2023/01/30 | 4,205 | 4,280 | 4,200 | 4,280 | +25 | +0.6% | 6,300 |
| 2023/01/27 | 4,220 | 4,270 | 4,215 | 4,255 | +35 | +0.8% | 2,500 |
| 2023/01/26 | 4,250 | 4,285 | 4,200 | 4,220 | -80 | -1.9% | 7,700 |
401～
450
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
