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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 3,730 | 3,750 | 3,730 | 3,745 | +15 | +0.4% | 1,300 |
| 2021/01/15 | 3,770 | 3,825 | 3,730 | 3,730 | -35 | -0.9% | 2,600 |
| 2021/01/14 | 3,800 | 3,850 | 3,765 | 3,765 | -40 | -1.1% | 2,300 |
| 2021/01/13 | 3,770 | 3,805 | 3,750 | 3,805 | +45 | +1.2% | 2,700 |
| 2021/01/12 | 3,830 | 3,830 | 3,735 | 3,760 | -80 | -2.1% | 2,400 |
| 2021/01/08 | 3,810 | 3,840 | 3,775 | 3,840 | +5 | +0.1% | 3,400 |
| 2021/01/07 | 3,830 | 3,835 | 3,790 | 3,835 | +5 | +0.1% | 1,900 |
| 2021/01/06 | 3,790 | 3,835 | 3,790 | 3,830 | +15 | +0.4% | 1,900 |
| 2021/01/05 | 3,870 | 3,910 | 3,805 | 3,815 | -25 | -0.7% | 4,600 |
| 2021/01/04 | 3,850 | 3,875 | 3,840 | 3,840 | -40 | -1% | 500 |
| 2020/12/30 | 3,870 | 3,905 | 3,850 | 3,880 | +10 | +0.3% | 1,300 |
| 2020/12/29 | 3,890 | 3,890 | 3,780 | 3,870 | +20 | +0.5% | 2,300 |
| 2020/12/28 | 3,800 | 3,960 | 3,780 | 3,850 | +55 | +1.4% | 3,200 |
| 2020/12/25 | 3,755 | 3,795 | 3,720 | 3,795 | -5 | -0.1% | 1,000 |
| 2020/12/24 | 3,805 | 3,815 | 3,775 | 3,800 | +25 | +0.7% | 2,000 |
| 2020/12/23 | 3,770 | 3,800 | 3,640 | 3,775 | -50 | -1.3% | 1,300 |
| 2020/12/22 | 3,870 | 3,875 | 3,790 | 3,825 | +25 | +0.7% | 5,700 |
| 2020/12/21 | 3,775 | 3,800 | 3,765 | 3,800 | +35 | +0.9% | 3,000 |
| 2020/12/18 | 3,800 | 3,800 | 3,745 | 3,765 | +10 | +0.3% | 3,200 |
| 2020/12/17 | 3,795 | 3,795 | 3,740 | 3,755 | -70 | -1.8% | 1,400 |
| 2020/12/16 | 3,820 | 3,835 | 3,800 | 3,825 | ±0 | ±0% | 2,500 |
| 2020/12/15 | 3,880 | 3,880 | 3,825 | 3,825 | -55 | -1.4% | 1,700 |
| 2020/12/14 | 3,915 | 3,915 | 3,805 | 3,880 | -60 | -1.5% | 2,200 |
| 2020/12/11 | 3,950 | 3,950 | 3,915 | 3,940 | +5 | +0.1% | 3,300 |
| 2020/12/10 | 3,990 | 3,990 | 3,930 | 3,935 | +15 | +0.4% | 9,000 |
| 2020/12/09 | 3,880 | 3,920 | 3,880 | 3,920 | +80 | +2.1% | 5,500 |
| 2020/12/08 | 3,870 | 3,875 | 3,840 | 3,840 | -30 | -0.8% | 2,300 |
| 2020/12/07 | 3,875 | 3,900 | 3,855 | 3,870 | -50 | -1.3% | 2,100 |
| 2020/12/04 | 3,900 | 3,920 | 3,900 | 3,920 | +10 | +0.3% | 2,300 |
| 2020/12/03 | 3,925 | 3,960 | 3,910 | 3,910 | -60 | -1.5% | 2,900 |
| 2020/12/02 | 3,895 | 3,975 | 3,880 | 3,970 | +105 | +2.7% | 7,800 |
| 2020/12/01 | 3,855 | 3,880 | 3,790 | 3,865 | +10 | +0.3% | 3,200 |
| 2020/11/30 | 3,880 | 3,895 | 3,840 | 3,855 | -20 | -0.5% | 2,500 |
| 2020/11/27 | 3,805 | 3,880 | 3,785 | 3,875 | +50 | +1.3% | 4,600 |
| 2020/11/26 | 3,785 | 3,825 | 3,715 | 3,825 | +40 | +1.1% | 3,000 |
| 2020/11/25 | 3,800 | 3,875 | 3,760 | 3,785 | -45 | -1.2% | 5,300 |
| 2020/11/24 | 3,675 | 3,855 | 3,670 | 3,830 | +160 | +4.4% | 8,500 |
| 2020/11/20 | 3,650 | 3,670 | 3,595 | 3,670 | +20 | +0.5% | 6,300 |
| 2020/11/19 | 3,640 | 3,650 | 3,605 | 3,650 | +10 | +0.3% | 5,000 |
| 2020/11/18 | 3,635 | 3,675 | 3,605 | 3,640 | +20 | +0.6% | 3,900 |
| 2020/11/17 | 3,715 | 3,715 | 3,570 | 3,620 | -120 | -3.2% | 2,900 |
| 2020/11/16 | 3,740 | 3,740 | 3,570 | 3,740 | -5 | -0.1% | 3,600 |
| 2020/11/13 | 3,795 | 3,795 | 3,685 | 3,745 | -55 | -1.4% | 1,900 |
| 2020/11/12 | 3,775 | 3,800 | 3,715 | 3,800 | +25 | +0.7% | 3,400 |
| 2020/11/11 | 3,780 | 3,780 | 3,735 | 3,775 | -5 | -0.1% | 3,300 |
| 2020/11/10 | 3,740 | 3,780 | 3,690 | 3,780 | +40 | +1.1% | 5,200 |
| 2020/11/09 | 3,735 | 3,740 | 3,530 | 3,740 | +5 | +0.1% | 3,700 |
| 2020/11/06 | 3,565 | 3,735 | 3,565 | 3,735 | +135 | +3.8% | 3,800 |
| 2020/11/05 | 3,420 | 3,600 | 3,420 | 3,600 | +50 | +1.4% | 2,800 |
| 2020/11/04 | 3,485 | 3,565 | 3,480 | 3,550 | +65 | +1.9% | 2,900 |
1051～
1100
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
