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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,738 | 1,745 | 1,701 | 1,715 | -33 | -1.9% | 251,100 |
| 2022/04/08 | 1,782 | 1,788 | 1,725 | 1,748 | -13 | -0.7% | 296,100 |
| 2022/04/07 | 1,798 | 1,803 | 1,751 | 1,761 | -77 | -4.2% | 311,500 |
| 2022/04/06 | 1,844 | 1,853 | 1,821 | 1,838 | -38 | -2% | 180,400 |
| 2022/04/05 | 1,899 | 1,900 | 1,856 | 1,876 | +17 | +0.9% | 265,300 |
| 2022/04/04 | 1,852 | 1,870 | 1,834 | 1,859 | -11 | -0.6% | 313,600 |
| 2022/04/01 | 1,852 | 1,880 | 1,827 | 1,870 | -15 | -0.8% | 361,600 |
| 2022/03/31 | 1,880 | 1,909 | 1,875 | 1,885 | -22 | -1.2% | 289,300 |
| 2022/03/30 | 1,932 | 1,938 | 1,892 | 1,907 | +2 | +0.1% | 300,700 |
| 2022/03/29 | 1,910 | 1,922 | 1,892 | 1,905 | +20 | +1.1% | 242,900 |
| 2022/03/28 | 1,905 | 1,918 | 1,884 | 1,885 | -22 | -1.2% | 232,400 |
| 2022/03/25 | 1,960 | 1,964 | 1,900 | 1,907 | -16 | -0.8% | 417,900 |
| 2022/03/24 | 1,872 | 1,923 | 1,863 | 1,923 | -29 | -1.5% | 533,100 |
| 2022/03/23 | 1,922 | 1,953 | 1,905 | 1,952 | +88 | +4.7% | 330,400 |
| 2022/03/22 | 1,876 | 1,897 | 1,858 | 1,864 | -7 | -0.4% | 302,200 |
| 2022/03/18 | 1,862 | 1,893 | 1,859 | 1,871 | +16 | +0.9% | 349,000 |
| 2022/03/17 | 1,830 | 1,877 | 1,822 | 1,855 | +105 | +6% | 475,800 |
| 2022/03/16 | 1,788 | 1,788 | 1,740 | 1,750 | -15 | -0.8% | 282,800 |
| 2022/03/15 | 1,743 | 1,793 | 1,741 | 1,765 | +23 | +1.3% | 276,400 |
| 2022/03/14 | 1,725 | 1,762 | 1,719 | 1,742 | +3 | +0.2% | 232,900 |
| 2022/03/11 | 1,780 | 1,784 | 1,725 | 1,739 | -63 | -3.5% | 339,800 |
| 2022/03/10 | 1,793 | 1,816 | 1,780 | 1,802 | +67 | +3.9% | 220,600 |
| 2022/03/09 | 1,749 | 1,763 | 1,712 | 1,735 | -1 | -0.1% | 302,800 |
| 2022/03/08 | 1,702 | 1,773 | 1,689 | 1,736 | -12 | -0.7% | 314,000 |
| 2022/03/07 | 1,791 | 1,792 | 1,726 | 1,748 | -107 | -5.8% | 364,000 |
| 2022/03/04 | 1,930 | 1,933 | 1,841 | 1,855 | -86 | -4.4% | 326,400 |
| 2022/03/03 | 1,970 | 1,977 | 1,931 | 1,941 | +2 | +0.1% | 219,800 |
| 2022/03/02 | 1,951 | 1,986 | 1,936 | 1,939 | -61 | -3.1% | 217,900 |
| 2022/03/01 | 2,000 | 2,019 | 1,989 | 2,000 | +18 | +0.9% | 241,300 |
| 2022/02/28 | 1,964 | 1,998 | 1,938 | 1,982 | +29 | +1.5% | 364,300 |
| 2022/02/25 | 1,923 | 1,958 | 1,910 | 1,953 | +31 | +1.6% | 384,200 |
| 2022/02/24 | 1,937 | 1,950 | 1,881 | 1,922 | -55 | -2.8% | 444,100 |
| 2022/02/22 | 1,984 | 2,008 | 1,966 | 1,977 | -43 | -2.1% | 235,800 |
| 2022/02/21 | 1,985 | 2,026 | 1,966 | 2,020 | -9 | -0.4% | 245,300 |
| 2022/02/18 | 2,008 | 2,040 | 1,975 | 2,029 | -18 | -0.9% | 290,600 |
| 2022/02/17 | 2,088 | 2,088 | 2,030 | 2,047 | -60 | -2.8% | 292,900 |
| 2022/02/16 | 2,110 | 2,115 | 2,084 | 2,107 | +57 | +2.8% | 332,600 |
| 2022/02/15 | 2,092 | 2,119 | 2,030 | 2,050 | -26 | -1.3% | 382,500 |
| 2022/02/14 | 2,077 | 2,128 | 2,048 | 2,076 | -77 | -3.6% | 537,600 |
| 2022/02/10 | 2,144 | 2,159 | 2,101 | 2,153 | +31 | +1.5% | 409,400 |
| 2022/02/09 | 2,108 | 2,127 | 2,089 | 2,122 | +53 | +2.6% | 318,500 |
| 2022/02/08 | 2,092 | 2,104 | 2,058 | 2,069 | +11 | +0.5% | 186,000 |
| 2022/02/07 | 2,062 | 2,077 | 2,022 | 2,058 | -29 | -1.4% | 221,300 |
| 2022/02/04 | 2,075 | 2,100 | 2,042 | 2,087 | -14 | -0.7% | 299,400 |
| 2022/02/03 | 2,131 | 2,139 | 2,091 | 2,101 | -62 | -2.9% | 354,500 |
| 2022/02/02 | 2,100 | 2,170 | 2,100 | 2,163 | +63 | +3% | 321,900 |
| 2022/02/01 | 2,142 | 2,162 | 2,090 | 2,100 | +11 | +0.5% | 332,800 |
| 2022/01/31 | 2,045 | 2,118 | 2,026 | 2,089 | +76 | +3.8% | 500,800 |
| 2022/01/28 | 1,994 | 2,019 | 1,954 | 2,013 | +51 | +2.6% | 307,300 |
| 2022/01/27 | 2,070 | 2,083 | 1,941 | 1,962 | -71 | -3.5% | 462,200 |
751～
800
件表示中 / 3693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 | 207,700円 | +16.4% | +41.8% | 3.80% | 11.19倍 | 1.05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 |
| タクマ | 184,000円 | +0.6% | +25.4% | 3.59% | 13.77倍 | 1.29倍 |
|
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 |
| グローリー | 246,000円 | -0.7% | -49.4% | 4.39% | 10.53倍 | 0.63倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タダノ | 98,400円 | +16.6% | -5.1% | 3.66% | 8.35倍 | 0.67倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ガリレイ | 289,000円 | +3.1% | -16.0% | 1.82% | 11.83倍 | 1.21倍 |
|
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
チャート関連のコラム
