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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,305 | 3,370 | 3,270 | 3,280 | ±0 | ±0% | 3,200 |
| 2021/06/14 | 3,400 | 3,420 | 3,255 | 3,280 | -55 | -1.6% | 7,800 |
| 2021/06/11 | 3,380 | 3,405 | 3,335 | 3,335 | -65 | -1.9% | 6,300 |
| 2021/06/10 | 3,400 | 3,435 | 3,400 | 3,400 | -35 | -1% | 4,000 |
| 2021/06/09 | 3,450 | 3,455 | 3,405 | 3,435 | -20 | -0.6% | 1,400 |
| 2021/06/08 | 3,430 | 3,475 | 3,420 | 3,455 | +15 | +0.4% | 1,100 |
| 2021/06/07 | 3,445 | 3,520 | 3,435 | 3,440 | -5 | -0.1% | 1,800 |
| 2021/06/04 | 3,400 | 3,520 | 3,400 | 3,445 | +40 | +1.2% | 2,300 |
| 2021/06/03 | 3,420 | 3,475 | 3,385 | 3,405 | -10 | -0.3% | 4,300 |
| 2021/06/02 | 3,480 | 3,495 | 3,410 | 3,415 | -35 | -1% | 6,400 |
| 2021/06/01 | 3,635 | 3,735 | 3,450 | 3,450 | -160 | -4.4% | 6,600 |
| 2021/05/31 | 3,750 | 3,765 | 3,610 | 3,610 | -70 | -1.9% | 2,500 |
| 2021/05/28 | 3,655 | 3,745 | 3,645 | 3,680 | +45 | +1.2% | 3,100 |
| 2021/05/27 | 3,780 | 3,780 | 3,635 | 3,635 | -140 | -3.7% | 1,800 |
| 2021/05/26 | 3,805 | 3,805 | 3,775 | 3,775 | -80 | -2.1% | 900 |
| 2021/05/25 | 3,830 | 3,855 | 3,830 | 3,855 | -25 | -0.6% | 800 |
| 2021/05/24 | 3,900 | 3,900 | 3,810 | 3,880 | +35 | +0.9% | 2,900 |
| 2021/05/21 | 3,915 | 3,915 | 3,795 | 3,845 | +70 | +1.9% | 4,300 |
| 2021/05/20 | 3,750 | 3,785 | 3,750 | 3,775 | +25 | +0.7% | 2,300 |
| 2021/05/19 | 3,795 | 3,815 | 3,740 | 3,750 | -45 | -1.2% | 2,400 |
| 2021/05/18 | 3,845 | 3,845 | 3,740 | 3,795 | +75 | +2% | 2,600 |
| 2021/05/17 | 3,680 | 3,820 | 3,670 | 3,720 | +110 | +3% | 2,900 |
| 2021/05/14 | 3,725 | 3,815 | 3,600 | 3,610 | -45 | -1.2% | 4,300 |
| 2021/05/13 | 4,155 | 4,230 | 3,645 | 3,655 | +55 | +1.5% | 23,100 |
| 2021/05/12 | 3,625 | 3,700 | 3,595 | 3,600 | +45 | +1.3% | 3,700 |
| 2021/05/11 | 3,605 | 3,605 | 3,550 | 3,555 | -50 | -1.4% | 3,700 |
| 2021/05/10 | 3,555 | 3,730 | 3,555 | 3,605 | +50 | +1.4% | 2,900 |
| 2021/05/07 | 3,565 | 3,615 | 3,525 | 3,555 | -10 | -0.3% | 3,400 |
| 2021/05/06 | 3,605 | 3,665 | 3,565 | 3,565 | -65 | -1.8% | 2,300 |
| 2021/04/30 | 3,580 | 3,685 | 3,560 | 3,630 | +50 | +1.4% | 1,700 |
| 2021/04/28 | 3,650 | 3,650 | 3,580 | 3,580 | -55 | -1.5% | 1,700 |
| 2021/04/27 | 3,650 | 3,720 | 3,635 | 3,635 | +15 | +0.4% | 2,300 |
| 2021/04/26 | 3,635 | 3,680 | 3,620 | 3,620 | -25 | -0.7% | 1,600 |
| 2021/04/23 | 3,820 | 3,820 | 3,645 | 3,645 | -110 | -2.9% | 1,000 |
| 2021/04/22 | 3,695 | 3,765 | 3,680 | 3,755 | +125 | +3.4% | 2,000 |
| 2021/04/21 | 3,660 | 3,695 | 3,630 | 3,630 | -100 | -2.7% | 2,900 |
| 2021/04/20 | 3,840 | 3,840 | 3,730 | 3,730 | -110 | -2.9% | 3,500 |
| 2021/04/19 | 3,770 | 3,840 | 3,770 | 3,840 | +65 | +1.7% | 1,100 |
| 2021/04/16 | 3,825 | 3,825 | 3,775 | 3,775 | ±0 | ±0% | 800 |
| 2021/04/15 | 3,790 | 3,810 | 3,755 | 3,775 | -15 | -0.4% | 1,600 |
| 2021/04/14 | 3,750 | 3,790 | 3,745 | 3,790 | +35 | +0.9% | 1,400 |
| 2021/04/13 | 3,775 | 3,775 | 3,755 | 3,755 | -40 | -1.1% | 1,500 |
| 2021/04/12 | 3,845 | 3,845 | 3,795 | 3,795 | -20 | -0.5% | 700 |
| 2021/04/09 | 3,770 | 3,840 | 3,770 | 3,815 | +45 | +1.2% | 2,500 |
| 2021/04/08 | 4,030 | 4,030 | 3,750 | 3,770 | -260 | -6.5% | 4,200 |
| 2021/04/07 | 3,820 | 4,030 | 3,805 | 4,030 | +280 | +7.5% | 3,900 |
| 2021/04/06 | 3,880 | 3,950 | 3,750 | 3,750 | -130 | -3.4% | 3,900 |
| 2021/04/05 | 3,865 | 3,950 | 3,730 | 3,880 | +15 | +0.4% | 2,700 |
| 2021/04/02 | 3,980 | 4,055 | 3,865 | 3,865 | -75 | -1.9% | 4,100 |
| 2021/04/01 | 4,170 | 4,170 | 3,940 | 3,940 | -230 | -5.5% | 2,400 |
951～
1000
件表示中 / 6942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 | 365,000円 | +9.5% | +21.4% | 2.47% | 6.73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 | 166,000円 | -3.3% | +0.4% | 2.71% | 10.01倍 | 1.52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 | 91,600円 | +14.1% | -11.2% | 6.00% | 51.78倍 | 0.49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 | 118,300円 | +6.7% | +6.2% | 3.62% | 10.64倍 | 0.47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 |
| 中外鉱 | 6,900円 | +33.6% | +294.4% | 1.45% | 17.00倍 | 2.51倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
市場注目の銘柄
チャート関連のコラム
