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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,925 | 3,980 | 3,880 | 3,980 | +35 | +0.9% | 6,300 |
| 2025/07/31 | 3,875 | 3,950 | 3,875 | 3,945 | +70 | +1.8% | 3,900 |
| 2025/07/30 | 3,860 | 3,910 | 3,860 | 3,875 | -10 | -0.3% | 3,900 |
| 2025/07/29 | 3,900 | 3,935 | 3,860 | 3,885 | -70 | -1.8% | 4,800 |
| 2025/07/28 | 3,980 | 3,980 | 3,920 | 3,955 | -30 | -0.8% | 2,500 |
| 2025/07/25 | 3,970 | 3,990 | 3,900 | 3,985 | +15 | +0.4% | 2,600 |
| 2025/07/24 | 3,905 | 4,000 | 3,880 | 3,970 | +65 | +1.7% | 9,100 |
| 2025/07/23 | 3,845 | 3,920 | 3,815 | 3,905 | +95 | +2.5% | 9,300 |
| 2025/07/22 | 3,790 | 3,830 | 3,790 | 3,810 | +20 | +0.5% | 4,300 |
| 2025/07/18 | 3,775 | 3,860 | 3,775 | 3,790 | +15 | +0.4% | 3,600 |
| 2025/07/17 | 3,805 | 3,825 | 3,775 | 3,775 | -30 | -0.8% | 2,300 |
| 2025/07/16 | 3,850 | 3,875 | 3,790 | 3,805 | -45 | -1.2% | 3,900 |
| 2025/07/15 | 3,865 | 3,910 | 3,835 | 3,850 | -15 | -0.4% | 2,400 |
| 2025/07/14 | 3,945 | 3,945 | 3,815 | 3,865 | -10 | -0.3% | 8,200 |
| 2025/07/11 | 3,860 | 3,875 | 3,715 | 3,875 | +90 | +2.4% | 13,000 |
| 2025/07/10 | 3,925 | 3,925 | 3,755 | 3,785 | -65 | -1.7% | 14,800 |
| 2025/07/09 | 3,805 | 3,850 | 3,760 | 3,850 | +115 | +3.1% | 15,000 |
| 2025/07/08 | 3,715 | 3,800 | 3,635 | 3,735 | +90 | +2.5% | 18,200 |
| 2025/07/07 | 3,725 | 3,725 | 3,595 | 3,645 | -10 | -0.3% | 13,200 |
| 2025/07/04 | 3,670 | 3,695 | 3,655 | 3,655 | -5 | -0.1% | 2,100 |
| 2025/07/03 | 3,665 | 3,695 | 3,590 | 3,660 | +35 | +1% | 7,500 |
| 2025/07/02 | 3,665 | 3,695 | 3,625 | 3,625 | -10 | -0.3% | 5,200 |
| 2025/07/01 | 3,750 | 3,750 | 3,635 | 3,635 | -65 | -1.8% | 15,900 |
| 2025/06/30 | 3,660 | 3,720 | 3,660 | 3,700 | +100 | +2.8% | 12,100 |
| 2025/06/27 | 3,625 | 3,625 | 3,495 | 3,600 | +35 | +1% | 14,000 |
| 2025/06/26 | 3,510 | 3,565 | 3,495 | 3,565 | +75 | +2.1% | 5,800 |
| 2025/06/25 | 3,525 | 3,525 | 3,480 | 3,490 | -35 | -1% | 7,800 |
| 2025/06/24 | 3,565 | 3,565 | 3,515 | 3,525 | +10 | +0.3% | 2,200 |
| 2025/06/23 | 3,530 | 3,565 | 3,510 | 3,515 | +10 | +0.3% | 3,700 |
| 2025/06/20 | 3,625 | 3,625 | 3,505 | 3,505 | -120 | -3.3% | 7,400 |
| 2025/06/19 | 3,635 | 3,635 | 3,605 | 3,625 | -10 | -0.3% | 1,400 |
| 2025/06/18 | 3,625 | 3,640 | 3,595 | 3,635 | +35 | +1% | 3,700 |
| 2025/06/17 | 3,580 | 3,620 | 3,555 | 3,600 | +20 | +0.6% | 4,200 |
| 2025/06/16 | 3,565 | 3,580 | 3,540 | 3,580 | +40 | +1.1% | 3,800 |
| 2025/06/13 | 3,575 | 3,575 | 3,500 | 3,540 | -30 | -0.8% | 10,200 |
| 2025/06/12 | 3,575 | 3,575 | 3,540 | 3,570 | -30 | -0.8% | 6,000 |
| 2025/06/11 | 3,580 | 3,615 | 3,575 | 3,600 | +20 | +0.6% | 3,500 |
| 2025/06/10 | 3,580 | 3,600 | 3,580 | 3,580 | +5 | +0.1% | 3,400 |
| 2025/06/09 | 3,570 | 3,595 | 3,560 | 3,575 | +10 | +0.3% | 2,700 |
| 2025/06/06 | 3,605 | 3,605 | 3,565 | 3,565 | -5 | -0.1% | 2,300 |
| 2025/06/05 | 3,590 | 3,620 | 3,570 | 3,570 | -20 | -0.6% | 2,800 |
| 2025/06/04 | 3,565 | 3,595 | 3,565 | 3,590 | +20 | +0.6% | 3,100 |
| 2025/06/03 | 3,565 | 3,595 | 3,560 | 3,570 | +5 | +0.1% | 3,100 |
| 2025/06/02 | 3,635 | 3,635 | 3,565 | 3,565 | -50 | -1.4% | 3,700 |
| 2025/05/30 | 3,595 | 3,635 | 3,590 | 3,615 | -5 | -0.1% | 3,700 |
| 2025/05/29 | 3,600 | 3,625 | 3,595 | 3,620 | +20 | +0.6% | 3,400 |
| 2025/05/28 | 3,645 | 3,645 | 3,580 | 3,600 | -15 | -0.4% | 4,100 |
| 2025/05/27 | 3,655 | 3,655 | 3,615 | 3,615 | -15 | -0.4% | 1,800 |
| 2025/05/26 | 3,605 | 3,630 | 3,605 | 3,630 | +30 | +0.8% | 2,300 |
| 2025/05/23 | 3,610 | 3,625 | 3,580 | 3,600 | +45 | +1.3% | 4,900 |
1～
50
件表示中 / 7004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 | 398,000円 | +8.5% | -10.5% | 2.26% | 7.35倍 | 0.63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 | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42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 | 105,900円 | +5.8% | +31.2% | 5.19% | 12.47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 | 170,000円 | +13.6% | +21.2% | 2.76% | 9.29倍 | 0.65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 | 82,000円 | -1.1% | +1.8% | 3.90% | 8.87倍 | 0.39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
