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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,120 | 4,225 | 4,120 | 4,195 | +75 | +1.8% | 2,600 |
| 2023/08/04 | 4,095 | 4,175 | 4,090 | 4,120 | +25 | +0.6% | 3,300 |
| 2023/08/03 | 4,120 | 4,125 | 4,080 | 4,095 | -75 | -1.8% | 7,800 |
| 2023/08/02 | 4,190 | 4,230 | 4,170 | 4,170 | -70 | -1.7% | 3,900 |
| 2023/08/01 | 4,280 | 4,285 | 4,230 | 4,240 | -40 | -0.9% | 2,000 |
| 2023/07/31 | 4,270 | 4,285 | 4,200 | 4,280 | +35 | +0.8% | 5,600 |
| 2023/07/28 | 4,210 | 4,245 | 4,180 | 4,245 | +35 | +0.8% | 5,100 |
| 2023/07/27 | 4,195 | 4,225 | 4,195 | 4,210 | +15 | +0.4% | 1,900 |
| 2023/07/26 | 4,180 | 4,215 | 4,180 | 4,195 | -10 | -0.2% | 1,200 |
| 2023/07/25 | 4,245 | 4,260 | 4,200 | 4,205 | -5 | -0.1% | 2,900 |
| 2023/07/24 | 4,165 | 4,220 | 4,165 | 4,210 | +50 | +1.2% | 2,300 |
| 2023/07/21 | 4,195 | 4,195 | 4,150 | 4,160 | -35 | -0.8% | 1,200 |
| 2023/07/20 | 4,210 | 4,240 | 4,195 | 4,195 | -15 | -0.4% | 4,500 |
| 2023/07/19 | 4,205 | 4,240 | 4,205 | 4,210 | +60 | +1.4% | 4,700 |
| 2023/07/18 | 4,120 | 4,150 | 4,120 | 4,150 | +35 | +0.9% | 1,000 |
| 2023/07/14 | 4,110 | 4,135 | 4,075 | 4,115 | +5 | +0.1% | 4,300 |
| 2023/07/13 | 4,110 | 4,125 | 4,090 | 4,110 | -5 | -0.1% | 4,000 |
| 2023/07/12 | 4,145 | 4,150 | 4,115 | 4,115 | -35 | -0.8% | 1,800 |
| 2023/07/11 | 4,235 | 4,235 | 4,125 | 4,150 | -15 | -0.4% | 2,900 |
| 2023/07/10 | 4,195 | 4,220 | 4,130 | 4,165 | +40 | +1% | 7,800 |
| 2023/07/07 | 4,125 | 4,195 | 4,120 | 4,125 | -40 | -1% | 6,000 |
| 2023/07/06 | 4,240 | 4,295 | 4,150 | 4,165 | -145 | -3.4% | 8,500 |
| 2023/07/05 | 4,285 | 4,320 | 4,270 | 4,310 | -25 | -0.6% | 4,300 |
| 2023/07/04 | 4,425 | 4,430 | 4,335 | 4,335 | -95 | -2.1% | 4,300 |
| 2023/07/03 | 4,365 | 4,490 | 4,365 | 4,430 | +60 | +1.4% | 3,200 |
| 2023/06/30 | 4,435 | 4,435 | 4,280 | 4,370 | -20 | -0.5% | 6,900 |
| 2023/06/29 | 4,415 | 4,415 | 4,315 | 4,390 | +30 | +0.7% | 6,300 |
| 2023/06/28 | 4,325 | 4,395 | 4,325 | 4,360 | +80 | +1.9% | 3,700 |
| 2023/06/27 | 4,230 | 4,290 | 4,230 | 4,280 | +10 | +0.2% | 1,500 |
| 2023/06/26 | 4,280 | 4,290 | 4,220 | 4,270 | -60 | -1.4% | 4,400 |
| 2023/06/23 | 4,485 | 4,485 | 4,325 | 4,330 | -115 | -2.6% | 13,300 |
| 2023/06/22 | 4,340 | 4,470 | 4,340 | 4,445 | +105 | +2.4% | 11,700 |
| 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 |
451～
500
件表示中 / 6968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 | 360,000円 | +8.5% | -10.5% | 2.50% | 6.65倍 | 0.57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 | 142,600円 | -1.8% | -61.4% | 1.05% | 34.99倍 | 1.22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 | 97,400円 | +5.8% | +31.2% | 5.65% | 11.47倍 | 0.53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 | 153,200円 | +13.6% | +21.2% | 3.07% | 9.82倍 | 0.58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 |
| Ｓ・サイエンス | 17,000円 | - | - | - | - | 7.97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へ |
市場注目の銘柄
チャート関連のコラム
