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 |
|---|---|---|---|---|---|---|---|
| 2021/04/20 | 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 |
| 2021/03/31 | 4,230 | 4,285 | 4,170 | 4,170 | -10 | -0.2% | 9,800 |
| 2021/03/30 | 4,085 | 4,225 | 3,945 | 4,180 | +65 | +1.6% | 15,100 |
| 2021/03/29 | 4,145 | 4,175 | 3,915 | 4,115 | -25 | -0.6% | 20,400 |
| 2021/03/26 | 3,995 | 4,140 | 3,995 | 4,140 | +115 | +2.9% | 18,000 |
| 2021/03/25 | 4,025 | 4,025 | 3,950 | 4,025 | +25 | +0.6% | 7,200 |
| 2021/03/24 | 4,070 | 4,130 | 3,930 | 4,000 | -140 | -3.4% | 4,500 |
| 2021/03/23 | 4,245 | 4,245 | 4,130 | 4,140 | -110 | -2.6% | 7,700 |
| 2021/03/22 | 4,195 | 4,250 | 4,175 | 4,250 | +55 | +1.3% | 15,300 |
| 2021/03/19 | 4,095 | 4,195 | 4,060 | 4,195 | +100 | +2.4% | 12,000 |
| 2021/03/18 | 4,070 | 4,095 | 4,045 | 4,095 | +25 | +0.6% | 12,100 |
| 2021/03/17 | 3,995 | 4,070 | 3,980 | 4,070 | +70 | +1.8% | 3,500 |
| 2021/03/16 | 3,995 | 4,000 | 3,980 | 4,000 | ±0 | ±0% | 2,700 |
| 2021/03/15 | 4,000 | 4,000 | 3,960 | 4,000 | ±0 | ±0% | 5,200 |
| 2021/03/12 | 3,985 | 4,000 | 3,910 | 4,000 | +20 | +0.5% | 5,800 |
| 2021/03/11 | 3,860 | 3,980 | 3,860 | 3,980 | +100 | +2.6% | 5,400 |
| 2021/03/10 | 3,850 | 3,880 | 3,810 | 3,880 | +20 | +0.5% | 5,200 |
| 2021/03/09 | 3,805 | 3,860 | 3,760 | 3,860 | +50 | +1.3% | 5,300 |
| 2021/03/08 | 3,810 | 3,810 | 3,740 | 3,810 | ±0 | ±0% | 3,600 |
| 2021/03/05 | 3,825 | 3,825 | 3,635 | 3,810 | -20 | -0.5% | 6,500 |
| 2021/03/04 | 3,825 | 3,830 | 3,775 | 3,830 | -10 | -0.3% | 2,100 |
| 2021/03/03 | 3,785 | 3,840 | 3,785 | 3,840 | +30 | +0.8% | 3,100 |
| 2021/03/02 | 3,890 | 3,890 | 3,780 | 3,810 | -90 | -2.3% | 4,500 |
| 2021/03/01 | 3,880 | 3,900 | 3,825 | 3,900 | +100 | +2.6% | 2,900 |
| 2021/02/26 | 3,910 | 3,945 | 3,800 | 3,800 | -130 | -3.3% | 3,300 |
| 2021/02/25 | 3,950 | 3,950 | 3,930 | 3,930 | -20 | -0.5% | 2,500 |
| 2021/02/24 | 3,930 | 3,950 | 3,910 | 3,950 | -5 | -0.1% | 3,200 |
| 2021/02/22 | 3,840 | 3,955 | 3,840 | 3,955 | +115 | +3% | 4,200 |
| 2021/02/19 | 3,875 | 3,875 | 3,840 | 3,840 | -35 | -0.9% | 1,200 |
| 2021/02/18 | 3,850 | 3,880 | 3,840 | 3,875 | +35 | +0.9% | 2,700 |
| 2021/02/17 | 3,850 | 3,860 | 3,840 | 3,840 | -10 | -0.3% | 1,500 |
| 2021/02/16 | 3,820 | 3,850 | 3,815 | 3,850 | +30 | +0.8% | 1,900 |
| 2021/02/15 | 3,730 | 3,820 | 3,700 | 3,820 | +80 | +2.1% | 3,800 |
| 2021/02/12 | 3,815 | 3,875 | 3,740 | 3,740 | -75 | -2% | 3,200 |
| 2021/02/10 | 3,850 | 3,850 | 3,775 | 3,815 | -70 | -1.8% | 1,600 |
| 2021/02/09 | 3,885 | 3,885 | 3,885 | 3,885 | ±0 | ±0% | 1,000 |
| 2021/02/08 | 3,870 | 3,890 | 3,795 | 3,885 | +25 | +0.6% | 6,100 |
1051～
1100
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 | 393,500円 | +8.5% | -10.5% | 2.29% | 7.27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 | 173,300円 | -1.8% | -61.4% | 0.87% | 42.52倍 | 1.49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 | 108,800円 | +5.8% | +31.2% | 5.06% | 12.81倍 | 0.59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 | 182,200円 | +13.6% | +21.2% | 2.58% | 9.95倍 | 0.69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 | 1,015,000円 | +38.6% | -6.8% | 2.36% | 11.05倍 | 2.09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
