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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 2023/01/25 | 4,250 | 4,300 | 4,250 | 4,300 | +15 | +0.4% | 2,200 |
| 2023/01/24 | 4,225 | 4,300 | 4,225 | 4,285 | +75 | +1.8% | 6,200 |
| 2023/01/23 | 4,205 | 4,230 | 4,165 | 4,210 | +100 | +2.4% | 5,600 |
| 2023/01/20 | 4,075 | 4,110 | 4,075 | 4,110 | +35 | +0.9% | 2,300 |
| 2023/01/19 | 4,005 | 4,080 | 4,005 | 4,075 | +10 | +0.2% | 2,000 |
| 2023/01/18 | 4,075 | 4,080 | 4,030 | 4,065 | +45 | +1.1% | 2,200 |
| 2023/01/17 | 3,965 | 4,030 | 3,965 | 4,020 | +70 | +1.8% | 2,000 |
| 2023/01/16 | 3,990 | 4,010 | 3,950 | 3,950 | -40 | -1% | 2,000 |
| 2023/01/13 | 4,010 | 4,045 | 3,990 | 3,990 | -45 | -1.1% | 3,000 |
| 2023/01/12 | 3,990 | 4,035 | 3,990 | 4,035 | +30 | +0.7% | 2,800 |
| 2023/01/11 | 3,965 | 4,005 | 3,965 | 4,005 | +50 | +1.3% | 1,600 |
| 2023/01/10 | 3,950 | 3,985 | 3,950 | 3,955 | +5 | +0.1% | 2,300 |
| 2023/01/06 | 3,910 | 3,950 | 3,905 | 3,950 | +40 | +1% | 2,700 |
| 2023/01/05 | 3,945 | 3,945 | 3,910 | 3,910 | -40 | -1% | 5,300 |
| 2023/01/04 | 4,010 | 4,010 | 3,935 | 3,950 | -60 | -1.5% | 3,600 |
| 2022/12/30 | 3,980 | 4,050 | 3,980 | 4,010 | +60 | +1.5% | 3,400 |
| 2022/12/29 | 3,930 | 3,955 | 3,895 | 3,950 | +20 | +0.5% | 5,500 |
| 2022/12/28 | 3,940 | 3,940 | 3,905 | 3,930 | ±0 | ±0% | 3,300 |
| 2022/12/27 | 3,955 | 3,955 | 3,920 | 3,930 | -25 | -0.6% | 2,800 |
| 2022/12/26 | 3,905 | 3,970 | 3,905 | 3,955 | -5 | -0.1% | 2,300 |
| 2022/12/23 | 3,950 | 4,000 | 3,950 | 3,960 | +10 | +0.3% | 1,300 |
| 2022/12/22 | 4,025 | 4,025 | 3,925 | 3,950 | -5 | -0.1% | 6,600 |
| 2022/12/21 | 3,955 | 4,035 | 3,950 | 3,955 | -25 | -0.6% | 4,400 |
| 2022/12/20 | 4,100 | 4,110 | 3,980 | 3,980 | -60 | -1.5% | 7,400 |
| 2022/12/19 | 4,025 | 4,040 | 4,025 | 4,040 | +10 | +0.2% | 800 |
| 2022/12/16 | 4,050 | 4,070 | 4,025 | 4,030 | -40 | -1% | 3,400 |
| 2022/12/15 | 4,075 | 4,080 | 4,070 | 4,070 | -5 | -0.1% | 900 |
| 2022/12/14 | 4,030 | 4,075 | 4,030 | 4,075 | +10 | +0.2% | 4,000 |
| 2022/12/13 | 4,065 | 4,095 | 4,065 | 4,065 | -10 | -0.2% | 3,200 |
| 2022/12/12 | 4,050 | 4,075 | 4,040 | 4,075 | +25 | +0.6% | 1,900 |
| 2022/12/09 | 4,100 | 4,100 | 4,050 | 4,050 | +20 | +0.5% | 3,200 |
| 2022/12/08 | 4,155 | 4,155 | 4,030 | 4,030 | -70 | -1.7% | 11,400 |
601～
650
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
