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 |
|---|---|---|---|---|---|---|---|
| 2022/02/15 | 4,170 | 4,170 | 3,965 | 3,995 | -175 | -4.2% | 15,600 |
| 2022/02/14 | 4,130 | 4,170 | 4,075 | 4,170 | -10 | -0.2% | 9,300 |
| 2022/02/10 | 4,040 | 4,180 | 4,040 | 4,180 | +110 | +2.7% | 6,600 |
| 2022/02/09 | 4,040 | 4,075 | 4,005 | 4,070 | +40 | +1% | 4,300 |
| 2022/02/08 | 4,020 | 4,030 | 4,000 | 4,030 | +15 | +0.4% | 2,200 |
| 2022/02/07 | 4,030 | 4,095 | 3,990 | 4,015 | -10 | -0.2% | 7,300 |
| 2022/02/04 | 4,015 | 4,070 | 4,015 | 4,025 | -5 | -0.1% | 4,300 |
| 2022/02/03 | 4,065 | 4,085 | 4,030 | 4,030 | -35 | -0.9% | 2,700 |
| 2022/02/02 | 4,000 | 4,095 | 3,990 | 4,065 | +135 | +3.4% | 8,700 |
| 2022/02/01 | 3,960 | 3,960 | 3,930 | 3,930 | -30 | -0.8% | 2,100 |
| 2022/01/31 | 3,960 | 3,985 | 3,960 | 3,960 | -45 | -1.1% | 1,900 |
| 2022/01/28 | 3,980 | 4,015 | 3,980 | 4,005 | +45 | +1.1% | 5,600 |
| 2022/01/27 | 4,040 | 4,040 | 3,960 | 3,960 | -80 | -2% | 10,700 |
| 2022/01/26 | 4,015 | 4,045 | 4,005 | 4,040 | +5 | +0.1% | 2,500 |
| 2022/01/25 | 4,025 | 4,035 | 4,010 | 4,035 | -5 | -0.1% | 1,700 |
| 2022/01/24 | 4,090 | 4,110 | 4,020 | 4,040 | -55 | -1.3% | 5,300 |
| 2022/01/21 | 4,110 | 4,110 | 4,000 | 4,095 | +20 | +0.5% | 10,300 |
| 2022/01/20 | 4,005 | 4,095 | 4,005 | 4,075 | +75 | +1.9% | 5,500 |
| 2022/01/19 | 4,010 | 4,040 | 3,990 | 4,000 | -30 | -0.7% | 8,700 |
| 2022/01/18 | 4,060 | 4,090 | 4,025 | 4,030 | -35 | -0.9% | 6,300 |
| 2022/01/17 | 4,230 | 4,230 | 4,050 | 4,065 | -190 | -4.5% | 6,800 |
| 2022/01/14 | 4,360 | 4,360 | 4,255 | 4,255 | -215 | -4.8% | 13,400 |
| 2022/01/13 | 4,500 | 4,520 | 4,345 | 4,470 | +55 | +1.2% | 14,900 |
| 2022/01/12 | 4,245 | 4,415 | 4,245 | 4,415 | +250 | +6% | 14,500 |
| 2022/01/11 | 4,240 | 4,250 | 4,130 | 4,165 | -30 | -0.7% | 13,400 |
| 2022/01/07 | 4,110 | 4,195 | 4,110 | 4,195 | +165 | +4.1% | 9,000 |
| 2022/01/06 | 4,110 | 4,110 | 4,030 | 4,030 | ±0 | ±0% | 9,400 |
| 2022/01/05 | 4,105 | 4,110 | 4,025 | 4,030 | +5 | +0.1% | 7,200 |
| 2022/01/04 | 4,080 | 4,080 | 4,015 | 4,025 | +25 | +0.6% | 5,800 |
| 2021/12/30 | 4,000 | 4,000 | 3,975 | 4,000 | -20 | -0.5% | 3,100 |
| 2021/12/29 | 3,980 | 4,020 | 3,935 | 4,020 | +75 | +1.9% | 6,700 |
| 2021/12/28 | 3,865 | 3,945 | 3,800 | 3,945 | +155 | +4.1% | 5,500 |
| 2021/12/27 | 3,825 | 3,825 | 3,725 | 3,790 | +40 | +1.1% | 5,200 |
| 2021/12/24 | 3,885 | 3,895 | 3,730 | 3,750 | -170 | -4.3% | 9,200 |
| 2021/12/23 | 3,985 | 3,985 | 3,910 | 3,920 | -35 | -0.9% | 5,700 |
| 2021/12/22 | 4,000 | 4,000 | 3,955 | 3,955 | -55 | -1.4% | 5,000 |
| 2021/12/21 | 3,990 | 4,010 | 3,985 | 4,010 | +20 | +0.5% | 8,300 |
| 2021/12/20 | 4,035 | 4,045 | 3,990 | 3,990 | -45 | -1.1% | 10,100 |
| 2021/12/17 | 4,000 | 4,035 | 4,000 | 4,035 | +35 | +0.9% | 11,800 |
| 2021/12/16 | 4,000 | 4,015 | 3,980 | 4,000 | ±0 | ±0% | 11,500 |
| 2021/12/15 | 3,975 | 4,070 | 3,975 | 4,000 | +25 | +0.6% | 14,400 |
| 2021/12/14 | 4,010 | 4,010 | 3,955 | 3,975 | -40 | -1% | 7,300 |
| 2021/12/13 | 3,965 | 4,030 | 3,965 | 4,015 | +50 | +1.3% | 16,100 |
| 2021/12/10 | 3,995 | 4,045 | 3,955 | 3,965 | -30 | -0.8% | 15,000 |
| 2021/12/09 | 4,050 | 4,100 | 3,945 | 3,995 | -55 | -1.4% | 19,600 |
| 2021/12/08 | 3,850 | 4,050 | 3,850 | 4,050 | +200 | +5.2% | 21,500 |
| 2021/12/07 | 3,740 | 3,855 | 3,740 | 3,850 | +100 | +2.7% | 15,700 |
| 2021/12/06 | 3,680 | 3,795 | 3,675 | 3,750 | +100 | +2.7% | 13,900 |
| 2021/12/03 | 3,485 | 3,660 | 3,470 | 3,650 | +175 | +5% | 15,900 |
| 2021/12/02 | 3,405 | 3,475 | 3,395 | 3,475 | +65 | +1.9% | 11,200 |
851～
900
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
