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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 4,020 | 4,095 | 4,000 | 4,045 | -30 | -0.7% | 17,200 |
| 2025/03/06 | 4,110 | 4,110 | 4,020 | 4,075 | +10 | +0.2% | 32,400 |
| 2025/03/05 | 3,990 | 4,070 | 3,990 | 4,065 | +80 | +2% | 25,900 |
| 2025/03/04 | 3,925 | 3,985 | 3,910 | 3,985 | +65 | +1.7% | 22,000 |
| 2025/03/03 | 3,810 | 3,930 | 3,790 | 3,920 | +170 | +4.5% | 74,100 |
| 2025/02/28 | 3,700 | 3,820 | 3,700 | 3,750 | +50 | +1.4% | 36,900 |
| 2025/02/27 | 3,700 | 3,775 | 3,680 | 3,700 | -30 | -0.8% | 39,000 |
| 2025/02/26 | 3,745 | 3,830 | 3,730 | 3,730 | -60 | -1.6% | 18,000 |
| 2025/02/25 | 3,795 | 3,875 | 3,770 | 3,790 | -60 | -1.6% | 16,100 |
| 2025/02/21 | 3,810 | 3,850 | 3,810 | 3,850 | +25 | +0.7% | 4,600 |
| 2025/02/20 | 3,910 | 3,910 | 3,810 | 3,825 | -85 | -2.2% | 11,900 |
| 2025/02/19 | 3,945 | 3,945 | 3,875 | 3,910 | -50 | -1.3% | 6,700 |
| 2025/02/18 | 3,955 | 3,960 | 3,915 | 3,960 | ±0 | ±0% | 3,100 |
| 2025/02/17 | 3,960 | 3,960 | 3,930 | 3,960 | -15 | -0.4% | 5,800 |
| 2025/02/14 | 4,010 | 4,035 | 3,960 | 3,975 | -35 | -0.9% | 4,700 |
| 2025/02/13 | 3,960 | 4,020 | 3,960 | 4,010 | +85 | +2.2% | 7,900 |
| 2025/02/12 | 3,900 | 3,955 | 3,900 | 3,925 | +35 | +0.9% | 2,800 |
| 2025/02/10 | 3,910 | 3,940 | 3,890 | 3,890 | -35 | -0.9% | 3,600 |
| 2025/02/07 | 3,920 | 3,990 | 3,910 | 3,925 | +5 | +0.1% | 3,900 |
| 2025/02/06 | 3,885 | 3,940 | 3,880 | 3,920 | +35 | +0.9% | 3,300 |
| 2025/02/05 | 3,920 | 3,920 | 3,880 | 3,885 | +25 | +0.6% | 2,700 |
| 2025/02/04 | 3,895 | 3,910 | 3,860 | 3,860 | +20 | +0.5% | 3,700 |
| 2025/02/03 | 3,970 | 3,970 | 3,840 | 3,840 | -115 | -2.9% | 7,700 |
| 2025/01/31 | 3,935 | 3,955 | 3,865 | 3,955 | -15 | -0.4% | 3,900 |
| 2025/01/30 | 3,895 | 3,975 | 3,895 | 3,970 | +75 | +1.9% | 4,200 |
| 2025/01/29 | 3,945 | 3,945 | 3,890 | 3,895 | -50 | -1.3% | 2,400 |
| 2025/01/28 | 3,905 | 3,945 | 3,865 | 3,945 | +40 | +1% | 4,600 |
| 2025/01/27 | 3,885 | 3,905 | 3,875 | 3,905 | +70 | +1.8% | 1,600 |
| 2025/01/24 | 3,860 | 3,885 | 3,810 | 3,835 | -15 | -0.4% | 2,400 |
| 2025/01/23 | 3,900 | 3,925 | 3,835 | 3,850 | -60 | -1.5% | 3,600 |
| 2025/01/22 | 3,920 | 3,930 | 3,900 | 3,910 | +40 | +1% | 2,500 |
| 2025/01/21 | 3,895 | 3,895 | 3,840 | 3,870 | +10 | +0.3% | 3,900 |
| 2025/01/20 | 3,835 | 3,895 | 3,835 | 3,860 | +80 | +2.1% | 6,000 |
| 2025/01/17 | 3,830 | 3,900 | 3,775 | 3,780 | -85 | -2.2% | 4,400 |
| 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 |
101～
150
件表示中 / 7004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 | 398,000円 | +8.5% | -10.5% | 2.26% | 7.35倍 | 0.63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 | 164,800円 | -1.8% | -61.4% | 0.91% | 40.43倍 | 1.42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 | 105,900円 | +5.8% | +31.2% | 5.19% | 12.47倍 | 0.57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 | 170,000円 | +13.6% | +21.2% | 2.76% | 9.29倍 | 0.65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 | 82,000円 | -1.1% | +1.8% | 3.90% | 8.87倍 | 0.39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
