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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 3,860 | 3,870 | 3,815 | 3,865 | +30 | +0.8% | 3,800 |
| 2025/01/15 | 3,715 | 3,835 | 3,715 | 3,835 | +125 | +3.4% | 4,200 |
| 2025/01/14 | 3,760 | 3,815 | 3,710 | 3,710 | -40 | -1.1% | 3,800 |
| 2025/01/10 | 3,750 | 3,790 | 3,750 | 3,750 | ±0 | ±0% | 1,500 |
| 2025/01/09 | 3,910 | 3,930 | 3,740 | 3,750 | -95 | -2.5% | 6,300 |
| 2025/01/08 | 3,915 | 3,915 | 3,845 | 3,845 | -20 | -0.5% | 2,000 |
| 2025/01/07 | 3,870 | 3,910 | 3,860 | 3,865 | ±0 | ±0% | 2,400 |
| 2025/01/06 | 3,910 | 3,935 | 3,865 | 3,865 | -45 | -1.2% | 4,500 |
| 2024/12/30 | 3,970 | 3,990 | 3,910 | 3,910 | -35 | -0.9% | 4,900 |
| 2024/12/27 | 3,940 | 3,945 | 3,840 | 3,945 | +20 | +0.5% | 6,400 |
| 2024/12/26 | 3,815 | 3,925 | 3,815 | 3,925 | +55 | +1.4% | 4,600 |
| 2024/12/25 | 3,825 | 3,870 | 3,765 | 3,870 | +45 | +1.2% | 3,000 |
| 2024/12/24 | 3,835 | 3,855 | 3,825 | 3,825 | -25 | -0.6% | 1,200 |
| 2024/12/23 | 3,795 | 3,890 | 3,795 | 3,850 | +55 | +1.4% | 4,000 |
| 2024/12/20 | 3,820 | 3,840 | 3,755 | 3,795 | -25 | -0.7% | 6,800 |
| 2024/12/19 | 3,750 | 3,830 | 3,750 | 3,820 | +30 | +0.8% | 2,500 |
| 2024/12/18 | 3,790 | 3,800 | 3,755 | 3,790 | +30 | +0.8% | 3,100 |
| 2024/12/17 | 3,775 | 3,780 | 3,740 | 3,760 | ±0 | ±0% | 2,500 |
| 2024/12/16 | 3,765 | 3,780 | 3,755 | 3,760 | +40 | +1.1% | 1,600 |
| 2024/12/13 | 3,720 | 3,745 | 3,670 | 3,720 | -55 | -1.5% | 5,200 |
| 2024/12/12 | 3,730 | 3,795 | 3,685 | 3,775 | +90 | +2.4% | 7,900 |
| 2024/12/11 | 3,795 | 3,795 | 3,685 | 3,685 | -60 | -1.6% | 3,900 |
| 2024/12/10 | 3,855 | 3,855 | 3,745 | 3,745 | -75 | -2% | 2,800 |
| 2024/12/09 | 3,800 | 3,850 | 3,800 | 3,820 | +30 | +0.8% | 3,200 |
| 2024/12/06 | 3,815 | 3,845 | 3,755 | 3,790 | -70 | -1.8% | 4,000 |
| 2024/12/05 | 3,875 | 3,875 | 3,825 | 3,860 | +30 | +0.8% | 2,900 |
| 2024/12/04 | 3,870 | 3,885 | 3,780 | 3,830 | -40 | -1% | 17,300 |
| 2024/12/03 | 3,735 | 3,870 | 3,735 | 3,870 | +145 | +3.9% | 10,200 |
| 2024/12/02 | 3,640 | 3,725 | 3,640 | 3,725 | +95 | +2.6% | 2,200 |
| 2024/11/29 | 3,620 | 3,700 | 3,615 | 3,630 | -30 | -0.8% | 2,300 |
| 2024/11/28 | 3,560 | 3,660 | 3,560 | 3,660 | +110 | +3.1% | 900 |
| 2024/11/27 | 3,645 | 3,645 | 3,550 | 3,550 | -90 | -2.5% | 2,300 |
| 2024/11/26 | 3,640 | 3,680 | 3,640 | 3,640 | ±0 | ±0% | 1,700 |
| 2024/11/25 | 3,680 | 3,705 | 3,640 | 3,640 | -30 | -0.8% | 2,100 |
| 2024/11/22 | 3,660 | 3,680 | 3,650 | 3,670 | +15 | +0.4% | 1,000 |
| 2024/11/21 | 3,710 | 3,710 | 3,655 | 3,655 | -55 | -1.5% | 1,600 |
| 2024/11/20 | 3,780 | 3,780 | 3,705 | 3,710 | -70 | -1.9% | 3,900 |
| 2024/11/19 | 3,740 | 3,780 | 3,735 | 3,780 | +45 | +1.2% | 3,700 |
| 2024/11/18 | 3,745 | 3,755 | 3,665 | 3,735 | -10 | -0.3% | 3,800 |
| 2024/11/15 | 3,775 | 3,785 | 3,730 | 3,745 | -10 | -0.3% | 3,600 |
| 2024/11/14 | 3,750 | 3,785 | 3,705 | 3,755 | +60 | +1.6% | 7,700 |
| 2024/11/13 | 3,625 | 3,700 | 3,625 | 3,695 | +70 | +1.9% | 3,300 |
| 2024/11/12 | 3,630 | 3,690 | 3,625 | 3,625 | +25 | +0.7% | 2,100 |
| 2024/11/11 | 3,695 | 3,695 | 3,600 | 3,600 | -90 | -2.4% | 1,400 |
| 2024/11/08 | 3,710 | 3,715 | 3,650 | 3,690 | +20 | +0.5% | 1,500 |
| 2024/11/07 | 3,680 | 3,700 | 3,660 | 3,670 | -20 | -0.5% | 2,900 |
| 2024/11/06 | 3,620 | 3,690 | 3,620 | 3,690 | +140 | +3.9% | 1,600 |
| 2024/11/05 | 3,610 | 3,645 | 3,550 | 3,550 | -30 | -0.8% | 3,500 |
| 2024/11/01 | 3,600 | 3,695 | 3,580 | 3,580 | -25 | -0.7% | 2,600 |
| 2024/10/31 | 3,520 | 3,640 | 3,510 | 3,605 | +85 | +2.4% | 7,500 |
101～
150
件表示中 / 6970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 | 354,000円 | +8.5% | -10.5% | 2.54% | 6.54倍 | 0.56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 |
| 大紀アルミ | 95,600円 | +5.8% | +31.2% | 5.75% | 11.26倍 | 0.52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 |
| Ｓ・サイエンス | 26,200円 | - | - | - | - | 12.29倍 |
|
ニッケル老舗。不動産も。リフォーム売却。食品流通と塾休止。エルアイイーエイチの持分離脱へ |
| 平河ヒューテ | 149,000円 | +13.6% | +21.2% | 3.15% | 9.55倍 | 0.57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 | 71,000円 | -1.1% | +1.8% | 4.51% | 7.66倍 | 0.34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
