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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/10/30 | 3,650 | 3,690 | 3,520 | 3,520 | -145 | -4% | 12,300 |
| 2024/10/29 | 3,580 | 3,690 | 3,580 | 3,665 | +85 | +2.4% | 3,000 |
| 2024/10/28 | 3,520 | 3,610 | 3,520 | 3,580 | +60 | +1.7% | 2,800 |
| 2024/10/25 | 3,620 | 3,620 | 3,515 | 3,520 | -120 | -3.3% | 4,100 |
| 2024/10/24 | 3,630 | 3,655 | 3,610 | 3,640 | +10 | +0.3% | 2,800 |
| 2024/10/23 | 3,670 | 3,735 | 3,630 | 3,630 | -35 | -1% | 3,500 |
| 2024/10/22 | 3,750 | 3,750 | 3,665 | 3,665 | -35 | -0.9% | 5,600 |
| 2024/10/21 | 3,670 | 3,700 | 3,670 | 3,700 | +30 | +0.8% | 2,500 |
| 2024/10/18 | 3,690 | 3,695 | 3,665 | 3,670 | +5 | +0.1% | 2,400 |
| 2024/10/17 | 3,640 | 3,690 | 3,630 | 3,665 | +25 | +0.7% | 3,100 |
| 2024/10/16 | 3,610 | 3,645 | 3,605 | 3,640 | +35 | +1% | 2,200 |
| 2024/10/15 | 3,640 | 3,645 | 3,605 | 3,605 | +20 | +0.6% | 3,000 |
| 2024/10/11 | 3,610 | 3,630 | 3,585 | 3,585 | -25 | -0.7% | 2,500 |
| 2024/10/10 | 3,680 | 3,680 | 3,610 | 3,610 | -10 | -0.3% | 1,700 |
| 2024/10/09 | 3,610 | 3,685 | 3,610 | 3,620 | +10 | +0.3% | 2,400 |
| 2024/10/08 | 3,660 | 3,720 | 3,600 | 3,610 | -85 | -2.3% | 2,800 |
151～
200
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
