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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 4,000 | 4,095 | 4,000 | 4,015 | -20 | -0.5% | 29,000 |
| 2024/03/22 | 4,045 | 4,090 | 4,010 | 4,035 | -35 | -0.9% | 19,800 |
| 2024/03/21 | 4,035 | 4,080 | 4,035 | 4,070 | +35 | +0.9% | 20,200 |
| 2024/03/19 | 3,955 | 4,035 | 3,955 | 4,035 | +55 | +1.4% | 9,900 |
| 2024/03/18 | 3,975 | 4,045 | 3,975 | 3,980 | -40 | -1% | 21,100 |
| 2024/03/15 | 3,920 | 4,025 | 3,920 | 4,020 | +95 | +2.4% | 11,500 |
| 2024/03/14 | 3,870 | 3,925 | 3,870 | 3,925 | +80 | +2.1% | 14,200 |
| 2024/03/13 | 3,860 | 3,865 | 3,810 | 3,845 | +25 | +0.7% | 5,500 |
| 2024/03/12 | 3,795 | 3,825 | 3,790 | 3,820 | +25 | +0.7% | 6,900 |
| 2024/03/11 | 3,820 | 3,820 | 3,750 | 3,795 | -25 | -0.7% | 11,200 |
| 2024/03/08 | 3,740 | 3,820 | 3,740 | 3,820 | +30 | +0.8% | 13,300 |
| 2024/03/07 | 3,845 | 3,850 | 3,790 | 3,790 | -35 | -0.9% | 9,400 |
| 2024/03/06 | 3,790 | 3,850 | 3,790 | 3,825 | +10 | +0.3% | 17,900 |
| 2024/03/05 | 3,800 | 3,840 | 3,780 | 3,815 | +10 | +0.3% | 6,600 |
| 2024/03/04 | 3,855 | 3,855 | 3,790 | 3,805 | -70 | -1.8% | 11,500 |
| 2024/03/01 | 3,865 | 3,885 | 3,855 | 3,875 | +5 | +0.1% | 8,600 |
| 2024/02/29 | 3,910 | 3,920 | 3,865 | 3,870 | -45 | -1.1% | 4,900 |
| 2024/02/28 | 3,875 | 3,915 | 3,860 | 3,915 | +35 | +0.9% | 5,900 |
| 2024/02/27 | 3,840 | 3,880 | 3,825 | 3,880 | +35 | +0.9% | 4,400 |
| 2024/02/26 | 3,880 | 3,880 | 3,820 | 3,845 | -35 | -0.9% | 4,800 |
| 2024/02/22 | 3,890 | 3,895 | 3,850 | 3,880 | +20 | +0.5% | 3,400 |
| 2024/02/21 | 3,920 | 3,920 | 3,860 | 3,860 | -35 | -0.9% | 4,000 |
| 2024/02/20 | 3,840 | 3,910 | 3,840 | 3,895 | +55 | +1.4% | 3,500 |
| 2024/02/19 | 3,810 | 3,845 | 3,805 | 3,840 | +30 | +0.8% | 3,900 |
| 2024/02/16 | 3,735 | 3,845 | 3,735 | 3,810 | +75 | +2% | 5,000 |
| 2024/02/15 | 3,755 | 3,755 | 3,680 | 3,735 | -5 | -0.1% | 5,500 |
| 2024/02/14 | 3,805 | 3,825 | 3,740 | 3,740 | -100 | -2.6% | 8,300 |
| 2024/02/13 | 3,810 | 3,845 | 3,810 | 3,840 | +35 | +0.9% | 3,200 |
| 2024/02/09 | 3,850 | 3,950 | 3,805 | 3,805 | -80 | -2.1% | 6,500 |
| 2024/02/08 | 3,850 | 3,915 | 3,835 | 3,885 | +35 | +0.9% | 5,900 |
| 2024/02/07 | 3,860 | 3,885 | 3,850 | 3,850 | -25 | -0.6% | 3,100 |
| 2024/02/06 | 3,995 | 3,995 | 3,870 | 3,875 | -65 | -1.6% | 2,300 |
| 2024/02/05 | 3,930 | 3,990 | 3,915 | 3,940 | -10 | -0.3% | 3,700 |
| 2024/02/02 | 3,935 | 3,970 | 3,905 | 3,950 | +15 | +0.4% | 3,800 |
| 2024/02/01 | 3,925 | 3,935 | 3,885 | 3,935 | +5 | +0.1% | 4,400 |
| 2024/01/31 | 3,925 | 3,930 | 3,835 | 3,930 | +55 | +1.4% | 9,300 |
| 2024/01/30 | 3,865 | 3,900 | 3,860 | 3,875 | +15 | +0.4% | 3,600 |
| 2024/01/29 | 3,860 | 3,890 | 3,825 | 3,860 | -5 | -0.1% | 7,400 |
| 2024/01/26 | 3,880 | 3,895 | 3,825 | 3,865 | -10 | -0.3% | 4,700 |
| 2024/01/25 | 3,835 | 3,890 | 3,835 | 3,875 | +35 | +0.9% | 3,000 |
| 2024/01/24 | 3,915 | 3,915 | 3,840 | 3,840 | -75 | -1.9% | 4,400 |
| 2024/01/23 | 3,975 | 3,975 | 3,915 | 3,915 | -15 | -0.4% | 4,400 |
| 2024/01/22 | 3,880 | 3,930 | 3,880 | 3,930 | +50 | +1.3% | 3,200 |
| 2024/01/19 | 3,820 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 3,400 |
| 2024/01/18 | 3,810 | 3,865 | 3,800 | 3,825 | +5 | +0.1% | 4,000 |
| 2024/01/17 | 3,885 | 3,905 | 3,820 | 3,820 | -20 | -0.5% | 5,400 |
| 2024/01/16 | 3,970 | 3,970 | 3,840 | 3,840 | -105 | -2.7% | 5,500 |
| 2024/01/15 | 3,930 | 4,000 | 3,930 | 3,945 | +20 | +0.5% | 5,300 |
| 2024/01/12 | 3,950 | 3,955 | 3,905 | 3,925 | -30 | -0.8% | 2,900 |
| 2024/01/11 | 3,995 | 3,995 | 3,955 | 3,955 | ±0 | ±0% | 5,100 |
301～
350
件表示中 / 6971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 | 358,000円 | +8.5% | -10.5% | 2.51% | 6.62倍 | 0.57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 |
| 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 |
| 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 |
| 平河ヒューテ | 150,600円 | +13.6% | +21.2% | 3.12% | 9.66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 | 71,500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
