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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,779 | 1,814 | 1,772 | 1,811 | +30 | +1.7% | 363,600 |
| 2022/05/19 | 1,720 | 1,787 | 1,716 | 1,781 | -5 | -0.3% | 203,300 |
| 2022/05/18 | 1,792 | 1,804 | 1,774 | 1,786 | +7 | +0.4% | 242,200 |
| 2022/05/17 | 1,776 | 1,798 | 1,743 | 1,779 | -7 | -0.4% | 407,700 |
| 2022/05/16 | 1,755 | 1,830 | 1,750 | 1,786 | +131 | +7.9% | 912,500 |
| 2022/05/13 | 1,623 | 1,666 | 1,617 | 1,655 | +56 | +3.5% | 335,400 |
| 2022/05/12 | 1,580 | 1,618 | 1,572 | 1,599 | -31 | -1.9% | 383,500 |
| 2022/05/11 | 1,632 | 1,637 | 1,613 | 1,630 | -13 | -0.8% | 278,900 |
| 2022/05/10 | 1,621 | 1,644 | 1,584 | 1,643 | -3 | -0.2% | 373,600 |
| 2022/05/09 | 1,647 | 1,673 | 1,644 | 1,646 | -20 | -1.2% | 181,700 |
| 2022/05/06 | 1,661 | 1,675 | 1,637 | 1,666 | +2 | +0.1% | 608,200 |
| 2022/05/02 | 1,674 | 1,709 | 1,654 | 1,664 | -36 | -2.1% | 347,800 |
| 2022/04/28 | 1,651 | 1,709 | 1,651 | 1,700 | +50 | +3% | 183,000 |
| 2022/04/27 | 1,630 | 1,650 | 1,616 | 1,650 | -22 | -1.3% | 382,800 |
| 2022/04/26 | 1,695 | 1,695 | 1,661 | 1,672 | +9 | +0.5% | 182,000 |
| 2022/04/25 | 1,646 | 1,668 | 1,626 | 1,663 | -34 | -2% | 346,900 |
| 2022/04/22 | 1,677 | 1,699 | 1,670 | 1,697 | -19 | -1.1% | 194,200 |
| 2022/04/21 | 1,690 | 1,717 | 1,670 | 1,716 | +20 | +1.2% | 262,300 |
| 2022/04/20 | 1,723 | 1,727 | 1,694 | 1,696 | +10 | +0.6% | 313,400 |
| 2022/04/19 | 1,682 | 1,700 | 1,665 | 1,686 | +26 | +1.6% | 195,800 |
| 2022/04/18 | 1,668 | 1,673 | 1,651 | 1,660 | -11 | -0.7% | 240,900 |
| 2022/04/15 | 1,645 | 1,679 | 1,643 | 1,671 | -51 | -3% | 305,200 |
| 2022/04/14 | 1,713 | 1,736 | 1,712 | 1,722 | +9 | +0.5% | 183,500 |
| 2022/04/13 | 1,679 | 1,715 | 1,679 | 1,713 | +61 | +3.7% | 284,500 |
| 2022/04/12 | 1,680 | 1,685 | 1,641 | 1,652 | -63 | -3.7% | 530,000 |
| 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 |
801～
850
件表示中 / 3768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 | 254,900円 | +0.2% | -0.9% | 3.14% | 13.00倍 | 1.25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 | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55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 |
| ＮＴＮ | 32,600円 | -4.3% | +5.0% | 3.37% | - | 0.74倍 |
|
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 | 98,300円 | +1.6% | -5.5% | 2.54% | 10.33倍 | 0.87倍 |
|
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 | 365,000円 | -1.0% | -12.4% | 2.22% | 13.53倍 | 1.43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
