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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,055 | 2,076 | 2,055 | 2,072 | +14 | +0.7% | 144,300 |
2023/02/24 | 2,012 | 2,059 | 2,010 | 2,058 | +56 | +2.8% | 162,700 |
2023/02/22 | 1,996 | 2,008 | 1,990 | 2,002 | -23 | -1.1% | 157,500 |
2023/02/21 | 2,015 | 2,035 | 2,008 | 2,025 | +14 | +0.7% | 113,300 |
2023/02/20 | 2,033 | 2,033 | 2,005 | 2,011 | -7 | -0.3% | 102,800 |
2023/02/17 | 2,029 | 2,035 | 2,016 | 2,018 | -32 | -1.6% | 101,800 |
2023/02/16 | 2,041 | 2,053 | 2,039 | 2,050 | +25 | +1.2% | 138,900 |
2023/02/15 | 2,053 | 2,064 | 2,025 | 2,025 | -15 | -0.7% | 131,300 |
2023/02/14 | 2,015 | 2,044 | 2,005 | 2,040 | +57 | +2.9% | 166,500 |
2023/02/13 | 2,020 | 2,052 | 1,982 | 1,983 | -25 | -1.2% | 314,600 |
2023/02/10 | 1,981 | 2,017 | 1,975 | 2,008 | +20 | +1% | 182,000 |
2023/02/09 | 1,980 | 1,992 | 1,969 | 1,988 | -7 | -0.4% | 147,800 |
2023/02/08 | 2,000 | 2,010 | 1,982 | 1,995 | -11 | -0.5% | 148,500 |
2023/02/07 | 2,009 | 2,019 | 2,003 | 2,006 | +5 | +0.2% | 106,800 |
2023/02/06 | 2,049 | 2,053 | 1,997 | 2,001 | -14 | -0.7% | 142,800 |
2023/02/03 | 2,011 | 2,021 | 2,000 | 2,015 | -13 | -0.6% | 85,300 |
2023/02/02 | 2,027 | 2,039 | 2,016 | 2,028 | -7 | -0.3% | 148,600 |
2023/02/01 | 2,004 | 2,045 | 2,004 | 2,035 | +40 | +2% | 294,100 |
2023/01/31 | 1,991 | 2,005 | 1,987 | 1,995 | +4 | +0.2% | 143,700 |
2023/01/30 | 1,962 | 1,996 | 1,962 | 1,991 | +4 | +0.2% | 218,500 |
2023/01/27 | 2,002 | 2,006 | 1,978 | 1,987 | -2 | -0.1% | 141,800 |
2023/01/26 | 1,995 | 2,006 | 1,985 | 1,989 | -18 | -0.9% | 138,200 |
2023/01/25 | 2,010 | 2,016 | 1,990 | 2,007 | +12 | +0.6% | 175,800 |
2023/01/24 | 1,985 | 2,003 | 1,983 | 1,995 | +34 | +1.7% | 208,300 |
2023/01/23 | 1,960 | 1,963 | 1,942 | 1,961 | +30 | +1.6% | 188,000 |
2023/01/20 | 1,922 | 1,934 | 1,908 | 1,931 | +3 | +0.2% | 165,400 |
2023/01/19 | 1,928 | 1,939 | 1,918 | 1,928 | -30 | -1.5% | 167,100 |
2023/01/18 | 1,926 | 1,985 | 1,922 | 1,958 | +38 | +2% | 189,400 |
2023/01/17 | 1,892 | 1,925 | 1,892 | 1,920 | +24 | +1.3% | 141,400 |
2023/01/16 | 1,930 | 1,933 | 1,890 | 1,896 | -31 | -1.6% | 214,600 |
2023/01/13 | 1,930 | 1,954 | 1,918 | 1,927 | -21 | -1.1% | 214,900 |
2023/01/12 | 1,961 | 1,972 | 1,945 | 1,948 | -2 | -0.1% | 117,500 |
2023/01/11 | 1,961 | 1,975 | 1,945 | 1,950 | ±0 | ±0% | 228,700 |
2023/01/10 | 1,940 | 1,950 | 1,922 | 1,950 | +59 | +3.1% | 286,100 |
2023/01/06 | 1,850 | 1,895 | 1,848 | 1,891 | +25 | +1.3% | 110,100 |
2023/01/05 | 1,843 | 1,868 | 1,827 | 1,866 | +19 | +1% | 163,000 |
2023/01/04 | 1,858 | 1,858 | 1,826 | 1,847 | -32 | -1.7% | 178,100 |
2022/12/30 | 1,874 | 1,894 | 1,872 | 1,879 | +22 | +1.2% | 175,100 |
2022/12/29 | 1,824 | 1,857 | 1,820 | 1,857 | +17 | +0.9% | 149,300 |
2022/12/28 | 1,855 | 1,856 | 1,836 | 1,840 | -29 | -1.6% | 222,600 |
2022/12/27 | 1,885 | 1,891 | 1,856 | 1,869 | -5 | -0.3% | 149,700 |
2022/12/26 | 1,870 | 1,883 | 1,852 | 1,874 | +19 | +1% | 115,300 |
2022/12/23 | 1,871 | 1,871 | 1,841 | 1,855 | -35 | -1.9% | 393,400 |
2022/12/22 | 1,913 | 1,918 | 1,874 | 1,890 | -11 | -0.6% | 299,500 |
2022/12/21 | 1,949 | 1,951 | 1,893 | 1,901 | -46 | -2.4% | 295,500 |
2022/12/20 | 2,002 | 2,002 | 1,930 | 1,947 | -51 | -2.6% | 200,400 |
2022/12/19 | 1,968 | 2,006 | 1,962 | 1,998 | +3 | +0.2% | 256,400 |
2022/12/16 | 2,011 | 2,014 | 1,994 | 1,995 | -29 | -1.4% | 195,800 |
2022/12/15 | 2,028 | 2,045 | 2,020 | 2,024 | -35 | -1.7% | 124,000 |
2022/12/14 | 2,060 | 2,065 | 2,051 | 2,059 | +26 | +1.3% | 156,700 |
301~
350
件表示中 / 3458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 | 322,500円 | +10.1% | +34.1% | 2.20% | 18.25倍 | 1.67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 |
オークマ | 713,700円 | -5.7% | -13.9% | 2.80% | 13.93倍 | 0.95倍 |
|
東海の工作機械大手。マシニングセンタ(MC)などトップ級。国内生産、基礎技術開発に重点 |
椿本チ | 600,000円 | +4.9% | +2.3% | 4.00% | 9.78倍 | 0.83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 |
野村マイクロ | 519,000円 | +20.5% | +9.1% | 1.35% | 22.51倍 | 6.82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 |
平 和 | 202,100円 | +16.0% | +28.4% | 3.96% | 9.97倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。パチンコ機の着脱分離方式草分け。傘下にゴルフ場大手PGM |
市場注目の銘柄
チャート関連のコラム