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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,690 | 3,700 | 3,665 | 3,680 | -10 | -0.3% | 3,600 |
| 2025/04/30 | 3,645 | 3,720 | 3,645 | 3,690 | -25 | -0.7% | 5,800 |
| 2025/04/28 | 3,720 | 3,725 | 3,655 | 3,715 | +20 | +0.5% | 7,000 |
| 2025/04/25 | 3,700 | 3,700 | 3,665 | 3,695 | +25 | +0.7% | 3,800 |
| 2025/04/24 | 3,750 | 3,750 | 3,665 | 3,670 | -70 | -1.9% | 8,600 |
| 2025/04/23 | 3,720 | 3,750 | 3,685 | 3,740 | +45 | +1.2% | 7,100 |
| 2025/04/22 | 3,625 | 3,695 | 3,625 | 3,695 | +70 | +1.9% | 5,300 |
| 2025/04/21 | 3,655 | 3,680 | 3,605 | 3,625 | -30 | -0.8% | 6,900 |
| 2025/04/18 | 3,620 | 3,655 | 3,595 | 3,655 | +105 | +3% | 6,000 |
| 2025/04/17 | 3,510 | 3,555 | 3,500 | 3,550 | +60 | +1.7% | 1,100 |
| 2025/04/16 | 3,545 | 3,550 | 3,490 | 3,490 | -40 | -1.1% | 5,700 |
| 2025/04/15 | 3,500 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 2,400 |
| 2025/04/14 | 3,535 | 3,540 | 3,490 | 3,500 | +30 | +0.9% | 4,800 |
| 2025/04/11 | 3,375 | 3,490 | 3,290 | 3,470 | +25 | +0.7% | 8,000 |
| 2025/04/10 | 3,480 | 3,480 | 3,370 | 3,445 | +215 | +6.7% | 8,100 |
| 2025/04/09 | 3,320 | 3,320 | 3,205 | 3,230 | -125 | -3.7% | 8,300 |
| 2025/04/08 | 3,245 | 3,440 | 3,245 | 3,355 | +270 | +8.8% | 12,700 |
| 2025/04/07 | 3,135 | 3,280 | 3,085 | 3,085 | -330 | -9.7% | 14,900 |
| 2025/04/04 | 3,590 | 3,595 | 3,300 | 3,415 | -245 | -6.7% | 20,600 |
| 2025/04/03 | 3,650 | 3,690 | 3,600 | 3,660 | -110 | -2.9% | 13,900 |
| 2025/04/02 | 3,845 | 3,845 | 3,760 | 3,770 | -45 | -1.2% | 6,700 |
| 2025/04/01 | 3,855 | 3,860 | 3,815 | 3,815 | +5 | +0.1% | 5,400 |
| 2025/03/31 | 3,900 | 3,935 | 3,775 | 3,810 | -155 | -3.9% | 13,500 |
| 2025/03/28 | 4,085 | 4,085 | 3,940 | 3,965 | -210 | -5% | 39,900 |
| 2025/03/27 | 4,205 | 4,245 | 4,140 | 4,175 | -100 | -2.3% | 38,700 |
| 2025/03/26 | 4,185 | 4,290 | 4,185 | 4,275 | +70 | +1.7% | 8,800 |
| 2025/03/25 | 4,280 | 4,280 | 4,180 | 4,205 | -20 | -0.5% | 9,500 |
| 2025/03/24 | 4,320 | 4,320 | 4,170 | 4,225 | -45 | -1.1% | 22,400 |
| 2025/03/21 | 4,225 | 4,315 | 4,225 | 4,270 | +45 | +1.1% | 9,100 |
| 2025/03/19 | 4,190 | 4,270 | 4,190 | 4,225 | +40 | +1% | 7,200 |
| 2025/03/18 | 4,170 | 4,225 | 4,170 | 4,185 | +45 | +1.1% | 8,900 |
| 2025/03/17 | 4,140 | 4,170 | 4,115 | 4,140 | +50 | +1.2% | 21,000 |
| 2025/03/14 | 4,110 | 4,135 | 4,080 | 4,090 | -20 | -0.5% | 19,100 |
| 2025/03/13 | 4,110 | 4,135 | 4,080 | 4,110 | +10 | +0.2% | 31,200 |
| 2025/03/12 | 4,100 | 4,110 | 4,060 | 4,100 | +15 | +0.4% | 15,500 |
| 2025/03/11 | 4,085 | 4,085 | 4,010 | 4,085 | -10 | -0.2% | 6,400 |
| 2025/03/10 | 4,050 | 4,095 | 4,025 | 4,095 | +50 | +1.2% | 16,300 |
| 2025/03/07 | 4,020 | 4,095 | 4,000 | 4,045 | -30 | -0.7% | 17,200 |
| 2025/03/06 | 4,110 | 4,110 | 4,020 | 4,075 | +10 | +0.2% | 32,400 |
| 2025/03/05 | 3,990 | 4,070 | 3,990 | 4,065 | +80 | +2% | 25,900 |
| 2025/03/04 | 3,925 | 3,985 | 3,910 | 3,985 | +65 | +1.7% | 22,000 |
| 2025/03/03 | 3,810 | 3,930 | 3,790 | 3,920 | +170 | +4.5% | 74,100 |
| 2025/02/28 | 3,700 | 3,820 | 3,700 | 3,750 | +50 | +1.4% | 36,900 |
| 2025/02/27 | 3,700 | 3,775 | 3,680 | 3,700 | -30 | -0.8% | 39,000 |
| 2025/02/26 | 3,745 | 3,830 | 3,730 | 3,730 | -60 | -1.6% | 18,000 |
| 2025/02/25 | 3,795 | 3,875 | 3,770 | 3,790 | -60 | -1.6% | 16,100 |
| 2025/02/21 | 3,810 | 3,850 | 3,810 | 3,850 | +25 | +0.7% | 4,600 |
| 2025/02/20 | 3,910 | 3,910 | 3,810 | 3,825 | -85 | -2.2% | 11,900 |
| 2025/02/19 | 3,945 | 3,945 | 3,875 | 3,910 | -50 | -1.3% | 6,700 |
| 2025/02/18 | 3,955 | 3,960 | 3,915 | 3,960 | ±0 | ±0% | 3,100 |
1～
50
件表示中 / 6941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 | 368,000円 | +9.5% | +21.4% | 2.45% | 6.79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 |
| 大阪チタ | 163,800円 | -3.3% | +0.4% | 2.75% | 9.88倍 | 1.50倍 |
|
高品質の金属チタンで世界首位。航空機向け多い。ポリシリコンから撤退。日本製鉄・神鋼系 |
| 大紀アルミ | 91,900円 | +14.1% | -11.2% | 5.98% | 51.95倍 | 0.49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 | 118,000円 | +6.7% | +6.2% | 3.63% | 10.61倍 | 0.47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 |
| 中外鉱 | 6,600円 | +33.6% | +294.4% | 1.52% | 16.26倍 | 2.40倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
市場注目の銘柄
チャート関連のコラム
