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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 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 |
| 2024/10/07 | 3,700 | 3,740 | 3,670 | 3,695 | +50 | +1.4% | 5,900 |
| 2024/10/04 | 3,600 | 3,645 | 3,600 | 3,645 | +65 | +1.8% | 3,900 |
| 2024/10/03 | 3,610 | 3,620 | 3,565 | 3,580 | +40 | +1.1% | 3,100 |
| 2024/10/02 | 3,520 | 3,595 | 3,500 | 3,540 | -30 | -0.8% | 5,400 |
| 2024/10/01 | 3,500 | 3,570 | 3,455 | 3,570 | +120 | +3.5% | 3,900 |
| 2024/09/30 | 3,525 | 3,525 | 3,435 | 3,450 | -130 | -3.6% | 6,300 |
| 2024/09/27 | 3,615 | 3,615 | 3,570 | 3,580 | -30 | -0.8% | 5,100 |
| 2024/09/26 | 3,525 | 3,610 | 3,520 | 3,610 | +130 | +3.7% | 9,200 |
| 2024/09/25 | 3,515 | 3,515 | 3,415 | 3,480 | -25 | -0.7% | 4,300 |
| 2024/09/24 | 3,495 | 3,540 | 3,360 | 3,505 | +10 | +0.3% | 12,300 |
| 2024/09/20 | 3,495 | 3,615 | 3,450 | 3,495 | +5 | +0.1% | 13,000 |
| 2024/09/19 | 3,425 | 3,490 | 3,400 | 3,490 | +85 | +2.5% | 4,700 |
| 2024/09/18 | 3,410 | 3,410 | 3,355 | 3,405 | +65 | +1.9% | 4,300 |
| 2024/09/17 | 3,270 | 3,340 | 3,260 | 3,340 | +85 | +2.6% | 7,600 |
| 2024/09/13 | 3,245 | 3,265 | 3,215 | 3,255 | -15 | -0.5% | 7,000 |
| 2024/09/12 | 3,230 | 3,285 | 3,230 | 3,270 | +50 | +1.6% | 5,600 |
| 2024/09/11 | 3,320 | 3,320 | 3,210 | 3,220 | -110 | -3.3% | 7,600 |
| 2024/09/10 | 3,390 | 3,400 | 3,310 | 3,330 | -50 | -1.5% | 5,500 |
| 2024/09/09 | 3,380 | 3,405 | 3,320 | 3,380 | -10 | -0.3% | 7,500 |
| 2024/09/06 | 3,410 | 3,410 | 3,375 | 3,390 | +15 | +0.4% | 2,800 |
| 2024/09/05 | 3,425 | 3,425 | 3,345 | 3,375 | ±0 | ±0% | 2,200 |
| 2024/09/04 | 3,425 | 3,465 | 3,360 | 3,375 | -105 | -3% | 4,000 |
| 2024/09/03 | 3,440 | 3,480 | 3,440 | 3,480 | +50 | +1.5% | 2,800 |
| 2024/09/02 | 3,450 | 3,480 | 3,385 | 3,430 | ±0 | ±0% | 3,400 |
| 2024/08/30 | 3,380 | 3,430 | 3,380 | 3,430 | +50 | +1.5% | 2,200 |
| 2024/08/29 | 3,370 | 3,380 | 3,345 | 3,380 | +60 | +1.8% | 3,100 |
| 2024/08/28 | 3,315 | 3,325 | 3,285 | 3,320 | -30 | -0.9% | 3,100 |
| 2024/08/27 | 3,315 | 3,350 | 3,295 | 3,350 | +35 | +1.1% | 2,700 |
| 2024/08/26 | 3,335 | 3,335 | 3,295 | 3,315 | -20 | -0.6% | 4,100 |
| 2024/08/23 | 3,360 | 3,365 | 3,330 | 3,335 | -5 | -0.1% | 2,100 |
| 2024/08/22 | 3,360 | 3,360 | 3,315 | 3,340 | -5 | -0.1% | 2,600 |
| 2024/08/21 | 3,275 | 3,355 | 3,240 | 3,345 | +50 | +1.5% | 8,500 |
| 2024/08/20 | 3,235 | 3,295 | 3,225 | 3,295 | +90 | +2.8% | 6,700 |
| 2024/08/19 | 3,305 | 3,305 | 3,205 | 3,205 | -95 | -2.9% | 6,800 |
151～
200
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 | 356,000円 | +8.5% | -10.5% | 2.53% | 6.58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 | 96,000円 | +5.8% | +31.2% | 5.73% | 11.31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 | 34,200円 | - | - | - | - | 16.04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 | 151,000円 | +13.6% | +21.2% | 3.11% | 9.68倍 | 0.58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 | 71,500円 | -1.1% | +1.8% | 4.48% | 7.71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
