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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,570 | 3,595 | 3,555 | 3,555 | -40 | -1.1% | 3,500 |
| 2025/05/21 | 3,575 | 3,595 | 3,550 | 3,595 | +20 | +0.6% | 5,400 |
| 2025/05/20 | 3,645 | 3,660 | 3,570 | 3,575 | -70 | -1.9% | 8,500 |
| 2025/05/19 | 3,645 | 3,685 | 3,630 | 3,645 | ±0 | ±0% | 4,200 |
| 2025/05/16 | 3,680 | 3,690 | 3,615 | 3,645 | -35 | -1% | 8,100 |
| 2025/05/15 | 3,655 | 3,735 | 3,655 | 3,680 | +25 | +0.7% | 6,000 |
| 2025/05/14 | 3,700 | 3,700 | 3,615 | 3,655 | -60 | -1.6% | 7,100 |
| 2025/05/13 | 3,850 | 3,850 | 3,705 | 3,715 | -85 | -2.2% | 6,600 |
| 2025/05/12 | 3,805 | 3,805 | 3,745 | 3,800 | +65 | +1.7% | 3,200 |
| 2025/05/09 | 3,700 | 3,815 | 3,605 | 3,735 | +65 | +1.8% | 19,200 |
| 2025/05/08 | 3,655 | 3,680 | 3,640 | 3,670 | -20 | -0.5% | 3,200 |
| 2025/05/07 | 3,615 | 3,795 | 3,615 | 3,690 | +40 | +1.1% | 20,300 |
| 2025/05/02 | 3,685 | 3,800 | 3,610 | 3,650 | -30 | -0.8% | 15,100 |
| 2025/05/01 | 3,690 | 3,700 | 3,665 | 3,680 | -10 | -0.3% | 3,600 |
| 2025/04/30 | 3,645 | 3,720 | 3,645 | 3,690 | -25 | -0.7% | 5,800 |
| 2025/04/28 | 3,720 | 3,725 | 3,655 | 3,715 | +20 | +0.5% | 7,000 |
| 2025/04/25 | 3,700 | 3,700 | 3,665 | 3,695 | +25 | +0.7% | 3,800 |
| 2025/04/24 | 3,750 | 3,750 | 3,665 | 3,670 | -70 | -1.9% | 8,600 |
| 2025/04/23 | 3,720 | 3,750 | 3,685 | 3,740 | +45 | +1.2% | 7,100 |
| 2025/04/22 | 3,625 | 3,695 | 3,625 | 3,695 | +70 | +1.9% | 5,300 |
| 2025/04/21 | 3,655 | 3,680 | 3,605 | 3,625 | -30 | -0.8% | 6,900 |
| 2025/04/18 | 3,620 | 3,655 | 3,595 | 3,655 | +105 | +3% | 6,000 |
| 2025/04/17 | 3,510 | 3,555 | 3,500 | 3,550 | +60 | +1.7% | 1,100 |
| 2025/04/16 | 3,545 | 3,550 | 3,490 | 3,490 | -40 | -1.1% | 5,700 |
| 2025/04/15 | 3,500 | 3,530 | 3,500 | 3,530 | +30 | +0.9% | 2,400 |
| 2025/04/14 | 3,535 | 3,540 | 3,490 | 3,500 | +30 | +0.9% | 4,800 |
| 2025/04/11 | 3,375 | 3,490 | 3,290 | 3,470 | +25 | +0.7% | 8,000 |
| 2025/04/10 | 3,480 | 3,480 | 3,370 | 3,445 | +215 | +6.7% | 8,100 |
| 2025/04/09 | 3,320 | 3,320 | 3,205 | 3,230 | -125 | -3.7% | 8,300 |
| 2025/04/08 | 3,245 | 3,440 | 3,245 | 3,355 | +270 | +8.8% | 12,700 |
| 2025/04/07 | 3,135 | 3,280 | 3,085 | 3,085 | -330 | -9.7% | 14,900 |
| 2025/04/04 | 3,590 | 3,595 | 3,300 | 3,415 | -245 | -6.7% | 20,600 |
| 2025/04/03 | 3,650 | 3,690 | 3,600 | 3,660 | -110 | -2.9% | 13,900 |
| 2025/04/02 | 3,845 | 3,845 | 3,760 | 3,770 | -45 | -1.2% | 6,700 |
| 2025/04/01 | 3,855 | 3,860 | 3,815 | 3,815 | +5 | +0.1% | 5,400 |
| 2025/03/31 | 3,900 | 3,935 | 3,775 | 3,810 | -155 | -3.9% | 13,500 |
| 2025/03/28 | 4,085 | 4,085 | 3,940 | 3,965 | -210 | -5% | 39,900 |
| 2025/03/27 | 4,205 | 4,245 | 4,140 | 4,175 | -100 | -2.3% | 38,700 |
| 2025/03/26 | 4,185 | 4,290 | 4,185 | 4,275 | +70 | +1.7% | 8,800 |
| 2025/03/25 | 4,280 | 4,280 | 4,180 | 4,205 | -20 | -0.5% | 9,500 |
| 2025/03/24 | 4,320 | 4,320 | 4,170 | 4,225 | -45 | -1.1% | 22,400 |
| 2025/03/21 | 4,225 | 4,315 | 4,225 | 4,270 | +45 | +1.1% | 9,100 |
| 2025/03/19 | 4,190 | 4,270 | 4,190 | 4,225 | +40 | +1% | 7,200 |
| 2025/03/18 | 4,170 | 4,225 | 4,170 | 4,185 | +45 | +1.1% | 8,900 |
| 2025/03/17 | 4,140 | 4,170 | 4,115 | 4,140 | +50 | +1.2% | 21,000 |
| 2025/03/14 | 4,110 | 4,135 | 4,080 | 4,090 | -20 | -0.5% | 19,100 |
| 2025/03/13 | 4,110 | 4,135 | 4,080 | 4,110 | +10 | +0.2% | 31,200 |
| 2025/03/12 | 4,100 | 4,110 | 4,060 | 4,100 | +15 | +0.4% | 15,500 |
| 2025/03/11 | 4,085 | 4,085 | 4,010 | 4,085 | -10 | -0.2% | 6,400 |
| 2025/03/10 | 4,050 | 4,095 | 4,025 | 4,095 | +50 | +1.2% | 16,300 |
51～
100
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
