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 |
|---|---|---|---|---|---|---|---|
| 2023/12/28 | 3,845 | 3,845 | 3,805 | 3,835 | -15 | -0.4% | 2,600 |
| 2023/12/27 | 3,745 | 3,850 | 3,740 | 3,850 | +105 | +2.8% | 7,000 |
| 2023/12/26 | 3,745 | 3,745 | 3,705 | 3,745 | ±0 | ±0% | 3,000 |
| 2023/12/25 | 3,745 | 3,750 | 3,690 | 3,745 | +15 | +0.4% | 2,000 |
| 2023/12/22 | 3,750 | 3,750 | 3,720 | 3,730 | +10 | +0.3% | 1,600 |
| 2023/12/21 | 3,785 | 3,785 | 3,720 | 3,720 | -55 | -1.5% | 3,600 |
| 2023/12/20 | 3,725 | 3,775 | 3,725 | 3,775 | +50 | +1.3% | 3,200 |
| 2023/12/19 | 3,755 | 3,755 | 3,670 | 3,725 | +10 | +0.3% | 2,100 |
| 2023/12/18 | 3,765 | 3,765 | 3,645 | 3,715 | +20 | +0.5% | 3,300 |
| 2023/12/15 | 3,690 | 3,750 | 3,690 | 3,695 | +15 | +0.4% | 5,000 |
| 2023/12/14 | 3,685 | 3,685 | 3,660 | 3,680 | ±0 | ±0% | 2,700 |
| 2023/12/13 | 3,715 | 3,715 | 3,665 | 3,680 | -35 | -0.9% | 2,200 |
| 2023/12/12 | 3,720 | 3,735 | 3,715 | 3,715 | +10 | +0.3% | 800 |
| 2023/12/11 | 3,665 | 3,705 | 3,655 | 3,705 | +25 | +0.7% | 2,000 |
| 2023/12/08 | 3,710 | 3,785 | 3,620 | 3,680 | -80 | -2.1% | 8,200 |
| 2023/12/07 | 3,850 | 3,850 | 3,730 | 3,760 | -80 | -2.1% | 12,200 |
| 2023/12/06 | 3,690 | 3,850 | 3,690 | 3,840 | +165 | +4.5% | 10,300 |
| 2023/12/05 | 3,685 | 3,700 | 3,665 | 3,675 | -10 | -0.3% | 5,000 |
| 2023/12/04 | 3,700 | 3,705 | 3,675 | 3,685 | -25 | -0.7% | 2,300 |
| 2023/12/01 | 3,675 | 3,710 | 3,675 | 3,710 | +15 | +0.4% | 3,000 |
| 2023/11/30 | 3,710 | 3,720 | 3,695 | 3,695 | -35 | -0.9% | 1,100 |
| 2023/11/29 | 3,710 | 3,735 | 3,705 | 3,730 | -5 | -0.1% | 1,900 |
| 2023/11/28 | 3,705 | 3,735 | 3,705 | 3,735 | +30 | +0.8% | 1,800 |
| 2023/11/27 | 3,720 | 3,735 | 3,700 | 3,705 | -15 | -0.4% | 2,000 |
| 2023/11/24 | 3,675 | 3,720 | 3,675 | 3,720 | +65 | +1.8% | 3,700 |
| 2023/11/22 | 3,620 | 3,675 | 3,620 | 3,655 | +15 | +0.4% | 1,400 |
| 2023/11/21 | 3,615 | 3,645 | 3,605 | 3,640 | +25 | +0.7% | 2,700 |
| 2023/11/20 | 3,675 | 3,700 | 3,615 | 3,615 | -60 | -1.6% | 8,900 |
| 2023/11/17 | 3,620 | 3,675 | 3,610 | 3,675 | +75 | +2.1% | 4,000 |
| 2023/11/16 | 3,600 | 3,635 | 3,595 | 3,600 | ±0 | ±0% | 3,700 |
| 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 |
401～
450
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 | 405,000円 | +8.5% | -10.5% | 2.22% | 7.49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 | 113,800円 | +5.8% | +31.2% | 4.83% | 13.40倍 | 0.62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 | 23,300円 | +10.4% | - | 0.00% | - | 10.93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 | 199,600円 | +13.6% | +21.2% | 2.35% | 10.91倍 | 0.76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 | 1,215,000円 | +38.6% | -6.8% | 1.98% | 13.23倍 | 2.49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
