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 |
|---|---|---|---|---|---|---|---|
| 2017/08/10 | 1,808 | 1,822 | 1,801 | 1,812 | -6 | -0.3% | 465,300 |
| 2017/08/09 | 1,844 | 1,844 | 1,803 | 1,818 | -36 | -1.9% | 442,200 |
| 2017/08/08 | 1,864 | 1,878 | 1,848 | 1,854 | -4 | -0.2% | 276,100 |
| 2017/08/07 | 1,849 | 1,868 | 1,847 | 1,858 | +32 | +1.8% | 368,200 |
| 2017/08/04 | 1,832 | 1,833 | 1,797 | 1,826 | +12 | +0.7% | 485,300 |
| 2017/08/03 | 1,836 | 1,836 | 1,797 | 1,814 | -24 | -1.3% | 384,700 |
| 2017/08/02 | 1,793 | 1,854 | 1,783 | 1,838 | +42 | +2.3% | 628,900 |
| 2017/08/01 | 1,856 | 1,874 | 1,792 | 1,796 | -55 | -3% | 681,200 |
| 2017/07/31 | 1,829 | 1,884 | 1,786 | 1,851 | -138 | -6.9% | 1,017,000 |
| 2017/07/28 | 1,990 | 2,009 | 1,969 | 1,989 | -21 | -1% | 386,400 |
| 2017/07/27 | 2,020 | 2,029 | 2,000 | 2,010 | -10 | -0.5% | 313,800 |
| 2017/07/26 | 2,053 | 2,060 | 2,010 | 2,020 | +11 | +0.5% | 317,400 |
| 2017/07/25 | 2,034 | 2,036 | 2,003 | 2,009 | -25 | -1.2% | 245,400 |
| 2017/07/24 | 2,036 | 2,044 | 1,997 | 2,034 | -13 | -0.6% | 426,400 |
| 2017/07/21 | 2,000 | 2,075 | 2,000 | 2,047 | +83 | +4.2% | 572,100 |
| 2017/07/20 | 1,945 | 1,966 | 1,933 | 1,964 | +16 | +0.8% | 232,600 |
| 2017/07/19 | 1,955 | 1,956 | 1,909 | 1,948 | -27 | -1.4% | 444,400 |
| 2017/07/18 | 1,970 | 1,981 | 1,950 | 1,975 | -12 | -0.6% | 192,000 |
| 2017/07/14 | 1,968 | 2,004 | 1,958 | 1,987 | +10 | +0.5% | 404,700 |
| 2017/07/13 | 1,960 | 1,980 | 1,950 | 1,977 | +54 | +2.8% | 481,700 |
| 2017/07/12 | 1,925 | 1,938 | 1,917 | 1,923 | -14 | -0.7% | 194,100 |
| 2017/07/11 | 1,885 | 1,940 | 1,885 | 1,937 | +52 | +2.8% | 335,100 |
| 2017/07/10 | 1,912 | 1,914 | 1,874 | 1,885 | -6 | -0.3% | 242,500 |
| 2017/07/07 | 1,875 | 1,902 | 1,868 | 1,891 | -1 | -0.1% | 317,700 |
| 2017/07/06 | 1,880 | 1,927 | 1,870 | 1,892 | +63 | +3.4% | 799,600 |
| 2017/07/05 | 1,775 | 1,829 | 1,768 | 1,829 | +88 | +5.1% | 687,700 |
| 2017/07/04 | 1,780 | 1,786 | 1,733 | 1,741 | -19 | -1.1% | 291,300 |
| 2017/07/03 | 1,720 | 1,762 | 1,708 | 1,760 | +49 | +2.9% | 485,300 |
| 2017/06/30 | 1,693 | 1,716 | 1,679 | 1,711 | -8 | -0.5% | 448,400 |
| 2017/06/29 | 1,724 | 1,732 | 1,717 | 1,719 | +16 | +0.9% | 238,000 |
| 2017/06/28 | 1,749 | 1,751 | 1,702 | 1,703 | -51 | -2.9% | 298,800 |
| 2017/06/27 | 1,752 | 1,768 | 1,748 | 1,754 | +8 | +0.5% | 209,800 |
| 2017/06/26 | 1,760 | 1,770 | 1,746 | 1,746 | -16 | -0.9% | 182,600 |
| 2017/06/23 | 1,722 | 1,789 | 1,721 | 1,762 | +54 | +3.2% | 850,300 |
| 2017/06/22 | 1,724 | 1,731 | 1,708 | 1,708 | -11 | -0.6% | 231,100 |
| 2017/06/21 | 1,713 | 1,736 | 1,704 | 1,719 | -5 | -0.3% | 158,600 |
| 2017/06/20 | 1,711 | 1,735 | 1,708 | 1,724 | +30 | +1.8% | 232,800 |
| 2017/06/19 | 1,683 | 1,697 | 1,675 | 1,694 | +12 | +0.7% | 190,700 |
| 2017/06/16 | 1,701 | 1,713 | 1,678 | 1,682 | -19 | -1.1% | 343,000 |
| 2017/06/15 | 1,740 | 1,758 | 1,700 | 1,701 | -37 | -2.1% | 557,100 |
| 2017/06/14 | 1,757 | 1,798 | 1,731 | 1,738 | +52 | +3.1% | 718,300 |
| 2017/06/13 | 1,705 | 1,706 | 1,673 | 1,686 | -43 | -2.5% | 514,400 |
| 2017/06/12 | 1,770 | 1,774 | 1,726 | 1,729 | -43 | -2.4% | 314,200 |
| 2017/06/09 | 1,747 | 1,783 | 1,745 | 1,772 | +25 | +1.4% | 304,300 |
| 2017/06/08 | 1,765 | 1,765 | 1,737 | 1,747 | -6 | -0.3% | 314,100 |
| 2017/06/07 | 1,722 | 1,760 | 1,715 | 1,753 | +23 | +1.3% | 337,300 |
| 2017/06/06 | 1,757 | 1,757 | 1,726 | 1,730 | -10 | -0.6% | 244,900 |
| 2017/06/05 | 1,745 | 1,764 | 1,725 | 1,740 | -5 | -0.3% | 502,200 |
| 2017/06/02 | 1,747 | 1,769 | 1,740 | 1,745 | +13 | +0.8% | 468,400 |
| 2017/06/01 | 1,696 | 1,737 | 1,696 | 1,732 | +36 | +2.1% | 372,100 |
1651～
1700
件表示中 / 3457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 | 329,500円 | +10.1% | +34.1% | 2.15% | 18.64倍 | 1.70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 |
| ＦＵＪＩ | 268,000円 | +4.7% | -5.4% | 2.99% | 22.56倍 | 1.09倍 |
|
電子部品向けなど自動装着装置トップ。高速機に強い。自動車部品用工作機械も。輸出比率大 |
| オークマ | 696,700円 | -5.7% | -13.9% | 2.87% | 13.59倍 | 0.92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 | 592,000円 | +4.9% | +2.3% | 4.05% | 9.65倍 | 0.82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 | 510,000円 | +20.5% | +9.1% | 1.37% | 22.12倍 | 6.70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 |
市場注目の銘柄
チャート関連のコラム
