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 |
|---|---|---|---|---|---|---|---|
| 2021/07/05 | 3,140 | 3,170 | 3,085 | 3,085 | -35 | -1.1% | 2,800 |
| 2021/07/02 | 3,215 | 3,220 | 3,075 | 3,120 | -35 | -1.1% | 8,100 |
| 2021/07/01 | 3,210 | 3,240 | 3,145 | 3,155 | -5 | -0.2% | 5,100 |
| 2021/06/30 | 3,220 | 3,220 | 3,160 | 3,160 | -40 | -1.3% | 3,900 |
| 2021/06/29 | 3,220 | 3,225 | 3,160 | 3,200 | +5 | +0.2% | 6,000 |
| 2021/06/28 | 3,235 | 3,250 | 3,115 | 3,195 | +20 | +0.6% | 4,900 |
| 2021/06/25 | 3,155 | 3,175 | 3,125 | 3,175 | ±0 | ±0% | 5,000 |
| 2021/06/24 | 3,355 | 3,355 | 3,130 | 3,175 | -165 | -4.9% | 17,500 |
| 2021/06/23 | 3,225 | 3,340 | 3,175 | 3,340 | +255 | +8.3% | 6,300 |
| 2021/06/22 | 3,190 | 3,190 | 3,050 | 3,085 | +35 | +1.1% | 6,800 |
| 2021/06/21 | 3,175 | 3,180 | 3,015 | 3,050 | -125 | -3.9% | 10,600 |
| 2021/06/18 | 3,300 | 3,300 | 3,135 | 3,175 | -55 | -1.7% | 8,000 |
| 2021/06/17 | 3,330 | 3,330 | 3,230 | 3,230 | -40 | -1.2% | 2,700 |
| 2021/06/16 | 3,280 | 3,345 | 3,270 | 3,270 | -10 | -0.3% | 2,600 |
| 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 |
1001～
1050
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
