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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 1,723 | 1,749 | 1,710 | 1,739 | +10 | +0.6% | 274,000 |
| 2022/10/12 | 1,747 | 1,760 | 1,707 | 1,729 | -30 | -1.7% | 355,800 |
| 2022/10/11 | 1,786 | 1,802 | 1,740 | 1,759 | -49 | -2.7% | 398,000 |
| 2022/10/07 | 1,814 | 1,828 | 1,794 | 1,808 | -38 | -2.1% | 168,400 |
| 2022/10/06 | 1,828 | 1,854 | 1,817 | 1,846 | +36 | +2% | 214,700 |
| 2022/10/05 | 1,829 | 1,829 | 1,799 | 1,810 | +4 | +0.2% | 294,800 |
| 2022/10/04 | 1,792 | 1,818 | 1,777 | 1,806 | +54 | +3.1% | 288,600 |
| 2022/10/03 | 1,700 | 1,770 | 1,700 | 1,752 | +34 | +2% | 303,400 |
| 2022/09/30 | 1,758 | 1,776 | 1,700 | 1,718 | -65 | -3.6% | 437,400 |
| 2022/09/29 | 1,780 | 1,789 | 1,748 | 1,783 | +14 | +0.8% | 343,700 |
| 2022/09/28 | 1,774 | 1,796 | 1,741 | 1,769 | -10 | -0.6% | 326,800 |
| 2022/09/27 | 1,814 | 1,814 | 1,777 | 1,779 | -1 | -0.1% | 251,200 |
| 2022/09/26 | 1,798 | 1,800 | 1,772 | 1,780 | -60 | -3.3% | 357,900 |
| 2022/09/22 | 1,840 | 1,845 | 1,815 | 1,840 | -9 | -0.5% | 166,900 |
| 2022/09/21 | 1,850 | 1,857 | 1,842 | 1,849 | -19 | -1% | 161,200 |
| 2022/09/20 | 1,854 | 1,887 | 1,845 | 1,868 | +33 | +1.8% | 194,400 |
| 2022/09/16 | 1,859 | 1,868 | 1,834 | 1,835 | -25 | -1.3% | 182,500 |
| 2022/09/15 | 1,882 | 1,893 | 1,851 | 1,860 | -11 | -0.6% | 129,000 |
| 2022/09/14 | 1,866 | 1,880 | 1,854 | 1,871 | -31 | -1.6% | 152,100 |
| 2022/09/13 | 1,911 | 1,914 | 1,900 | 1,902 | -13 | -0.7% | 123,300 |
| 2022/09/12 | 1,926 | 1,935 | 1,913 | 1,915 | ±0 | ±0% | 169,500 |
| 2022/09/09 | 1,894 | 1,920 | 1,894 | 1,915 | +39 | +2.1% | 345,700 |
| 2022/09/08 | 1,859 | 1,891 | 1,843 | 1,876 | +45 | +2.5% | 369,000 |
| 2022/09/07 | 1,810 | 1,832 | 1,804 | 1,831 | +11 | +0.6% | 221,000 |
| 2022/09/06 | 1,820 | 1,839 | 1,806 | 1,820 | +2 | +0.1% | 120,900 |
| 2022/09/05 | 1,802 | 1,822 | 1,800 | 1,818 | +16 | +0.9% | 151,200 |
| 2022/09/02 | 1,827 | 1,833 | 1,802 | 1,802 | -18 | -1% | 168,500 |
| 2022/09/01 | 1,831 | 1,844 | 1,820 | 1,820 | -31 | -1.7% | 185,000 |
| 2022/08/31 | 1,831 | 1,861 | 1,827 | 1,851 | +10 | +0.5% | 187,700 |
| 2022/08/30 | 1,833 | 1,852 | 1,825 | 1,841 | +21 | +1.2% | 222,400 |
| 2022/08/29 | 1,806 | 1,821 | 1,795 | 1,820 | -44 | -2.4% | 348,900 |
| 2022/08/26 | 1,870 | 1,879 | 1,859 | 1,864 | +1 | +0.1% | 127,300 |
| 2022/08/25 | 1,870 | 1,875 | 1,857 | 1,863 | +4 | +0.2% | 104,600 |
| 2022/08/24 | 1,875 | 1,879 | 1,849 | 1,859 | +3 | +0.2% | 182,800 |
| 2022/08/23 | 1,835 | 1,869 | 1,829 | 1,856 | ±0 | ±0% | 160,400 |
| 2022/08/22 | 1,849 | 1,859 | 1,839 | 1,856 | -18 | -1% | 142,600 |
| 2022/08/19 | 1,879 | 1,888 | 1,871 | 1,874 | +14 | +0.8% | 152,100 |
| 2022/08/18 | 1,850 | 1,865 | 1,830 | 1,860 | -7 | -0.4% | 175,300 |
| 2022/08/17 | 1,854 | 1,873 | 1,841 | 1,867 | +19 | +1% | 285,700 |
| 2022/08/16 | 1,881 | 1,881 | 1,845 | 1,848 | -23 | -1.2% | 294,600 |
| 2022/08/15 | 1,860 | 1,884 | 1,850 | 1,871 | +11 | +0.6% | 258,500 |
| 2022/08/12 | 1,845 | 1,873 | 1,829 | 1,860 | +2 | +0.1% | 542,200 |
| 2022/08/10 | 1,850 | 1,863 | 1,845 | 1,858 | -23 | -1.2% | 216,700 |
| 2022/08/09 | 1,897 | 1,918 | 1,876 | 1,881 | -39 | -2% | 277,700 |
| 2022/08/08 | 1,920 | 1,933 | 1,909 | 1,920 | +3 | +0.2% | 243,000 |
| 2022/08/05 | 1,885 | 1,919 | 1,885 | 1,917 | +35 | +1.9% | 241,800 |
| 2022/08/04 | 1,889 | 1,896 | 1,878 | 1,882 | +11 | +0.6% | 132,300 |
| 2022/08/03 | 1,849 | 1,876 | 1,834 | 1,871 | +9 | +0.5% | 132,700 |
| 2022/08/02 | 1,892 | 1,892 | 1,851 | 1,862 | -41 | -2.2% | 171,000 |
| 2022/08/01 | 1,890 | 1,917 | 1,887 | 1,903 | +27 | +1.4% | 211,100 |
701～
750
件表示中 / 3767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 | - | +0.2% | -0.9% | - | - | - |
|
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 |
| タクマ | - | +9.2% | +6.4% | - | - | - |
|
ボイラー基盤にゴミ焼却炉、水処理装置へ展開。バイオマス発電プラント強い。東南アジア進出 |
| ＮＴＮ | - | -4.3% | +5.0% | - | - | - |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| カナデビア | - | +1.6% | -5.5% | - | - | - |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ガリレイ | - | -1.0% | -12.4% | - | - | - |
|
食品・業務用冷凍冷蔵庫で国内大手。ショーケース首位級。中国、東南アジア市場開拓も推進 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
