CKD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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 2,933 | 2,966 | 2,863 | 2,890 | -43 | -1.5% | 534,800 |
2024/02/22 | 2,893 | 2,934 | 2,868 | 2,933 | +200 | +7.3% | 468,900 |
2024/02/21 | 2,721 | 2,752 | 2,702 | 2,733 | -56 | -2% | 221,900 |
2024/02/20 | 2,740 | 2,816 | 2,716 | 2,789 | +22 | +0.8% | 226,400 |
2024/02/19 | 2,809 | 2,826 | 2,746 | 2,767 | -51 | -1.8% | 277,700 |
2024/02/16 | 2,885 | 2,943 | 2,816 | 2,818 | +10 | +0.4% | 643,800 |
2024/02/15 | 2,780 | 2,842 | 2,727 | 2,808 | +117 | +4.3% | 582,100 |
2024/02/14 | 2,730 | 2,745 | 2,660 | 2,691 | -66 | -2.4% | 600,200 |
2024/02/13 | 2,864 | 2,864 | 2,640 | 2,757 | +393 | +16.6% | 1,286,400 |
2024/02/09 | 2,315 | 2,475 | 2,299 | 2,364 | -176 | -6.9% | 1,356,200 |
2024/02/08 | 2,519 | 2,549 | 2,500 | 2,540 | +21 | +0.8% | 246,100 |
2024/02/07 | 2,500 | 2,526 | 2,496 | 2,519 | +4 | +0.2% | 160,800 |
2024/02/06 | 2,532 | 2,542 | 2,488 | 2,515 | -32 | -1.3% | 248,400 |
2024/02/05 | 2,592 | 2,605 | 2,540 | 2,547 | -9 | -0.4% | 203,600 |
2024/02/02 | 2,527 | 2,564 | 2,502 | 2,556 | +39 | +1.5% | 378,800 |
2024/02/01 | 2,551 | 2,561 | 2,516 | 2,517 | -113 | -4.3% | 448,100 |
2024/01/31 | 2,602 | 2,630 | 2,595 | 2,630 | +2 | +0.1% | 165,200 |
2024/01/30 | 2,650 | 2,650 | 2,622 | 2,628 | -19 | -0.7% | 132,100 |
2024/01/29 | 2,626 | 2,663 | 2,623 | 2,647 | +21 | +0.8% | 205,600 |
2024/01/26 | 2,594 | 2,645 | 2,587 | 2,626 | -65 | -2.4% | 225,800 |
2024/01/25 | 2,600 | 2,697 | 2,600 | 2,691 | +61 | +2.3% | 259,500 |
2024/01/24 | 2,640 | 2,640 | 2,589 | 2,630 | -39 | -1.5% | 292,100 |
2024/01/23 | 2,683 | 2,695 | 2,645 | 2,669 | +3 | +0.1% | 279,800 |
2024/01/22 | 2,688 | 2,731 | 2,655 | 2,666 | +44 | +1.7% | 375,600 |
2024/01/19 | 2,577 | 2,648 | 2,574 | 2,622 | +92 | +3.6% | 342,600 |
2024/01/18 | 2,542 | 2,565 | 2,520 | 2,530 | -19 | -0.7% | 215,000 |
2024/01/17 | 2,599 | 2,627 | 2,544 | 2,549 | -10 | -0.4% | 327,500 |
2024/01/16 | 2,609 | 2,609 | 2,550 | 2,559 | -83 | -3.1% | 303,700 |
2024/01/15 | 2,600 | 2,655 | 2,600 | 2,642 | +50 | +1.9% | 260,500 |
2024/01/12 | 2,624 | 2,654 | 2,562 | 2,592 | -37 | -1.4% | 421,600 |
2024/01/11 | 2,627 | 2,637 | 2,600 | 2,629 | +87 | +3.4% | 481,700 |
2024/01/10 | 2,463 | 2,565 | 2,457 | 2,542 | +52 | +2.1% | 510,000 |
2024/01/09 | 2,404 | 2,492 | 2,404 | 2,490 | +150 | +6.4% | 470,200 |
2024/01/05 | 2,416 | 2,416 | 2,339 | 2,340 | -76 | -3.1% | 344,200 |
2024/01/04 | 2,412 | 2,439 | 2,375 | 2,416 | -124 | -4.9% | 490,700 |
2023/12/29 | 2,511 | 2,549 | 2,487 | 2,540 | +20 | +0.8% | 354,700 |
2023/12/28 | 2,512 | 2,522 | 2,499 | 2,520 | -2 | -0.1% | 113,000 |
2023/12/27 | 2,530 | 2,538 | 2,505 | 2,522 | -10 | -0.4% | 173,300 |
2023/12/26 | 2,472 | 2,536 | 2,471 | 2,532 | +45 | +1.8% | 168,600 |
2023/12/25 | 2,477 | 2,499 | 2,468 | 2,487 | +6 | +0.2% | 112,800 |
2023/12/22 | 2,498 | 2,499 | 2,457 | 2,481 | +20 | +0.8% | 292,500 |
2023/12/21 | 2,471 | 2,478 | 2,440 | 2,461 | -20 | -0.8% | 184,400 |
2023/12/20 | 2,488 | 2,498 | 2,469 | 2,481 | +14 | +0.6% | 161,600 |
2023/12/19 | 2,404 | 2,473 | 2,391 | 2,467 | +34 | +1.4% | 130,400 |
2023/12/18 | 2,426 | 2,440 | 2,379 | 2,433 | -51 | -2.1% | 235,200 |
2023/12/15 | 2,459 | 2,504 | 2,442 | 2,484 | +47 | +1.9% | 309,800 |
2023/12/14 | 2,489 | 2,534 | 2,430 | 2,437 | -12 | -0.5% | 488,000 |
2023/12/13 | 2,381 | 2,468 | 2,373 | 2,449 | +50 | +2.1% | 291,800 |
2023/12/12 | 2,435 | 2,456 | 2,386 | 2,399 | +14 | +0.6% | 325,000 |
2023/12/11 | 2,372 | 2,395 | 2,352 | 2,385 | +79 | +3.4% | 345,800 |
51~
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「CKD」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 |
---|---|---|---|---|---|---|---|---|
CKD | 305,500円 | -16.9% | -46.2% | 1.51% | 27.02倍 | 1.66倍 |
|
半導体製造装置・FA向け制御機器大手。薬品包装機等自動機械も手がける。海外市場拡大中 |
野村マイクロ | 526,000円 | +47.2% | +68.3% | 1.19% | 24.91倍 | 7.80倍 |
|
超純水装置の大手。北興化学から分岐。韓国、台湾企業向け開拓で先駆、韓国サムスンと取引多い |
日立造 | 123,000円 | +9.6% | +12.1% | 1.46% | 13.82倍 | 1.50倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Hitz。持分法対象に内海造船 |
OSG | 203,300円 | +3.6% | +7.7% | 2.95% | 11.99倍 | 1.02倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
椿本チ | 543,000円 | +6.1% | -0.3% | 2.95% | 11.66倍 | 0.80倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
市場注目の銘柄
チャート関連のコラム