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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/16 | 3,250 | 3,300 | 3,245 | 3,300 | +105 | +3.3% | 5,700 |
| 2024/08/15 | 3,175 | 3,235 | 3,150 | 3,195 | +20 | +0.6% | 8,400 |
| 2024/08/14 | 3,230 | 3,240 | 3,110 | 3,175 | -60 | -1.9% | 13,200 |
| 2024/08/13 | 3,075 | 3,235 | 3,075 | 3,235 | +165 | +5.4% | 14,200 |
| 2024/08/09 | 3,040 | 3,080 | 3,020 | 3,070 | +80 | +2.7% | 10,400 |
| 2024/08/08 | 3,070 | 3,070 | 2,962 | 2,990 | -100 | -3.2% | 32,800 |
| 2024/08/07 | 3,025 | 3,185 | 3,025 | 3,090 | +10 | +0.3% | 12,800 |
| 2024/08/06 | 3,035 | 3,225 | 3,005 | 3,080 | +96 | +3.2% | 18,400 |
| 2024/08/05 | 3,280 | 3,290 | 2,884 | 2,984 | -436 | -12.7% | 28,500 |
| 2024/08/02 | 3,545 | 3,575 | 3,420 | 3,420 | -180 | -5% | 21,900 |
| 2024/08/01 | 3,690 | 3,710 | 3,600 | 3,600 | -150 | -4% | 9,100 |
| 2024/07/31 | 3,660 | 3,750 | 3,650 | 3,750 | +95 | +2.6% | 8,200 |
| 2024/07/30 | 3,650 | 3,655 | 3,605 | 3,655 | +5 | +0.1% | 6,500 |
| 2024/07/29 | 3,595 | 3,655 | 3,595 | 3,650 | +90 | +2.5% | 7,300 |
| 2024/07/26 | 3,570 | 3,605 | 3,560 | 3,560 | +5 | +0.1% | 6,200 |
| 2024/07/25 | 3,615 | 3,650 | 3,555 | 3,555 | -105 | -2.9% | 18,700 |
201～
250
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
