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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 4,190 | 4,200 | 4,180 | 4,190 | +90 | +2.2% | 9,900 |
| 2022/07/12 | 4,160 | 4,165 | 4,070 | 4,100 | -170 | -4% | 10,500 |
| 2022/07/11 | 4,150 | 4,275 | 4,150 | 4,270 | +200 | +4.9% | 18,500 |
| 2022/07/08 | 4,135 | 4,145 | 4,070 | 4,070 | -10 | -0.2% | 13,600 |
| 2022/07/07 | 4,115 | 4,120 | 4,070 | 4,080 | +25 | +0.6% | 10,200 |
| 2022/07/06 | 4,130 | 4,130 | 4,015 | 4,055 | -5 | -0.1% | 10,200 |
| 2022/07/05 | 4,040 | 4,085 | 4,040 | 4,060 | +95 | +2.4% | 9,600 |
| 2022/07/04 | 3,930 | 3,965 | 3,920 | 3,965 | +35 | +0.9% | 3,500 |
| 2022/07/01 | 4,000 | 4,000 | 3,905 | 3,930 | +5 | +0.1% | 7,800 |
| 2022/06/30 | 4,005 | 4,005 | 3,915 | 3,925 | -20 | -0.5% | 5,500 |
| 2022/06/29 | 4,015 | 4,025 | 3,945 | 3,945 | -60 | -1.5% | 6,200 |
| 2022/06/28 | 4,035 | 4,040 | 3,950 | 4,005 | +45 | +1.1% | 3,700 |
| 2022/06/27 | 4,015 | 4,025 | 3,955 | 3,960 | +20 | +0.5% | 2,500 |
| 2022/06/24 | 4,090 | 4,090 | 3,940 | 3,940 | -140 | -3.4% | 16,700 |
| 2022/06/23 | 3,960 | 4,080 | 3,950 | 4,080 | +190 | +4.9% | 11,200 |
| 2022/06/22 | 3,880 | 3,890 | 3,875 | 3,890 | -5 | -0.1% | 1,800 |
| 2022/06/21 | 3,810 | 3,895 | 3,810 | 3,895 | +85 | +2.2% | 1,400 |
| 2022/06/20 | 3,905 | 3,915 | 3,790 | 3,810 | -55 | -1.4% | 6,600 |
| 2022/06/17 | 3,900 | 3,900 | 3,820 | 3,865 | -25 | -0.6% | 4,700 |
| 2022/06/16 | 3,915 | 3,915 | 3,890 | 3,890 | +15 | +0.4% | 1,400 |
| 2022/06/15 | 3,960 | 3,960 | 3,875 | 3,875 | -85 | -2.1% | 5,400 |
| 2022/06/14 | 3,970 | 3,985 | 3,945 | 3,960 | -50 | -1.2% | 4,800 |
| 2022/06/13 | 4,100 | 4,100 | 4,000 | 4,010 | -20 | -0.5% | 6,600 |
| 2022/06/10 | 3,980 | 4,055 | 3,980 | 4,030 | -25 | -0.6% | 3,800 |
| 2022/06/09 | 4,080 | 4,090 | 4,035 | 4,055 | -25 | -0.6% | 4,800 |
| 2022/06/08 | 4,010 | 4,085 | 4,010 | 4,080 | +10 | +0.2% | 4,500 |
| 2022/06/07 | 4,100 | 4,130 | 4,070 | 4,070 | -30 | -0.7% | 4,500 |
| 2022/06/06 | 4,100 | 4,105 | 4,065 | 4,100 | +45 | +1.1% | 3,500 |
| 2022/06/03 | 4,045 | 4,100 | 4,045 | 4,055 | -15 | -0.4% | 3,100 |
| 2022/06/02 | 4,095 | 4,105 | 4,050 | 4,070 | -25 | -0.6% | 2,700 |
| 2022/06/01 | 4,010 | 4,130 | 4,010 | 4,095 | +30 | +0.7% | 4,100 |
| 2022/05/31 | 4,120 | 4,120 | 4,065 | 4,065 | -55 | -1.3% | 2,900 |
| 2022/05/30 | 4,060 | 4,170 | 4,040 | 4,120 | +35 | +0.9% | 15,000 |
| 2022/05/27 | 4,145 | 4,145 | 4,020 | 4,085 | +10 | +0.2% | 4,600 |
| 2022/05/26 | 4,055 | 4,115 | 4,050 | 4,075 | -15 | -0.4% | 4,900 |
| 2022/05/25 | 4,045 | 4,125 | 4,040 | 4,090 | +20 | +0.5% | 5,300 |
| 2022/05/24 | 4,170 | 4,185 | 4,070 | 4,070 | -130 | -3.1% | 7,200 |
| 2022/05/23 | 4,150 | 4,200 | 4,120 | 4,200 | +50 | +1.2% | 10,000 |
| 2022/05/20 | 4,075 | 4,185 | 4,075 | 4,150 | +75 | +1.8% | 8,900 |
| 2022/05/19 | 4,050 | 4,090 | 4,035 | 4,075 | -30 | -0.7% | 5,000 |
| 2022/05/18 | 4,090 | 4,115 | 4,065 | 4,105 | +70 | +1.7% | 5,100 |
| 2022/05/17 | 4,095 | 4,095 | 4,020 | 4,035 | -65 | -1.6% | 4,600 |
| 2022/05/16 | 3,995 | 4,145 | 3,955 | 4,100 | +105 | +2.6% | 17,400 |
| 2022/05/13 | 3,940 | 3,995 | 3,875 | 3,995 | +130 | +3.4% | 7,600 |
| 2022/05/12 | 3,815 | 3,875 | 3,815 | 3,865 | -5 | -0.1% | 4,200 |
| 2022/05/11 | 3,900 | 3,900 | 3,855 | 3,870 | -30 | -0.8% | 2,500 |
| 2022/05/10 | 3,930 | 3,935 | 3,835 | 3,900 | -50 | -1.3% | 3,800 |
| 2022/05/09 | 4,060 | 4,060 | 3,935 | 3,950 | -100 | -2.5% | 4,400 |
| 2022/05/06 | 4,100 | 4,100 | 3,980 | 4,050 | -20 | -0.5% | 4,600 |
| 2022/05/02 | 4,085 | 4,115 | 4,070 | 4,070 | -70 | -1.7% | 2,200 |
751～
800
件表示中 / 7006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 | 392,500円 | +8.5% | -10.5% | 2.29% | 7.25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 | 169,800円 | -1.8% | -61.4% | 0.88% | 41.66倍 | 1.46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 | 107,700円 | +5.8% | +31.2% | 5.11% | 12.68倍 | 0.58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 | 179,000円 | +13.6% | +21.2% | 2.63% | 9.78倍 | 0.68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 | 875,000円 | +38.6% | -6.8% | 2.74% | 9.53倍 | 1.80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
