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 |
|---|---|---|---|---|---|---|---|
| 2017/03/16 | 1,400 | 1,436 | 1,385 | 1,435 | +22 | +1.6% | 393,800 |
| 2017/03/15 | 1,435 | 1,435 | 1,406 | 1,413 | -28 | -1.9% | 390,400 |
| 2017/03/14 | 1,453 | 1,458 | 1,436 | 1,441 | -12 | -0.8% | 254,000 |
| 2017/03/13 | 1,460 | 1,460 | 1,445 | 1,453 | -12 | -0.8% | 198,600 |
| 2017/03/10 | 1,469 | 1,469 | 1,453 | 1,465 | +10 | +0.7% | 289,800 |
| 2017/03/09 | 1,463 | 1,466 | 1,447 | 1,455 | +2 | +0.1% | 163,600 |
| 2017/03/08 | 1,446 | 1,456 | 1,444 | 1,453 | -15 | -1% | 279,600 |
| 2017/03/07 | 1,468 | 1,472 | 1,456 | 1,468 | +3 | +0.2% | 141,400 |
| 2017/03/06 | 1,465 | 1,476 | 1,457 | 1,465 | -7 | -0.5% | 156,300 |
| 2017/03/03 | 1,488 | 1,494 | 1,464 | 1,472 | -26 | -1.7% | 218,600 |
| 2017/03/02 | 1,484 | 1,518 | 1,484 | 1,498 | +34 | +2.3% | 432,200 |
| 2017/03/01 | 1,451 | 1,466 | 1,440 | 1,464 | +13 | +0.9% | 334,000 |
| 2017/02/28 | 1,443 | 1,464 | 1,434 | 1,451 | +21 | +1.5% | 343,800 |
| 2017/02/27 | 1,458 | 1,458 | 1,421 | 1,430 | -42 | -2.9% | 341,800 |
| 2017/02/24 | 1,481 | 1,487 | 1,465 | 1,472 | -22 | -1.5% | 236,800 |
| 2017/02/23 | 1,500 | 1,515 | 1,485 | 1,494 | +5 | +0.3% | 251,400 |
| 2017/02/22 | 1,507 | 1,507 | 1,482 | 1,489 | -10 | -0.7% | 193,200 |
| 2017/02/21 | 1,495 | 1,511 | 1,491 | 1,499 | +3 | +0.2% | 250,300 |
| 2017/02/20 | 1,494 | 1,497 | 1,475 | 1,496 | +7 | +0.5% | 238,900 |
| 2017/02/17 | 1,476 | 1,496 | 1,473 | 1,489 | -3 | -0.2% | 194,600 |
| 2017/02/16 | 1,497 | 1,509 | 1,472 | 1,492 | -8 | -0.5% | 309,100 |
| 2017/02/15 | 1,493 | 1,507 | 1,482 | 1,500 | +25 | +1.7% | 258,000 |
| 2017/02/14 | 1,502 | 1,503 | 1,473 | 1,475 | -13 | -0.9% | 253,300 |
| 2017/02/13 | 1,472 | 1,504 | 1,472 | 1,488 | +34 | +2.3% | 357,400 |
| 2017/02/10 | 1,455 | 1,465 | 1,436 | 1,454 | +26 | +1.8% | 416,400 |
| 2017/02/09 | 1,460 | 1,460 | 1,420 | 1,428 | -32 | -2.2% | 470,700 |
| 2017/02/08 | 1,465 | 1,471 | 1,428 | 1,460 | -15 | -1% | 618,100 |
| 2017/02/07 | 1,497 | 1,497 | 1,470 | 1,475 | -42 | -2.8% | 352,100 |
| 2017/02/06 | 1,536 | 1,545 | 1,506 | 1,517 | -8 | -0.5% | 213,000 |
| 2017/02/03 | 1,520 | 1,547 | 1,502 | 1,525 | +5 | +0.3% | 335,800 |
| 2017/02/02 | 1,547 | 1,549 | 1,517 | 1,520 | -20 | -1.3% | 397,700 |
| 2017/02/01 | 1,510 | 1,542 | 1,504 | 1,540 | +29 | +1.9% | 673,900 |
| 2017/01/31 | 1,532 | 1,537 | 1,502 | 1,511 | -22 | -1.4% | 470,400 |
| 2017/01/30 | 1,460 | 1,545 | 1,456 | 1,533 | -3 | -0.2% | 834,400 |
| 2017/01/27 | 1,569 | 1,573 | 1,521 | 1,536 | -32 | -2% | 860,400 |
| 2017/01/26 | 1,552 | 1,580 | 1,541 | 1,568 | +18 | +1.2% | 499,100 |
| 2017/01/25 | 1,497 | 1,553 | 1,491 | 1,550 | +76 | +5.2% | 689,100 |
| 2017/01/24 | 1,467 | 1,484 | 1,459 | 1,474 | -15 | -1% | 297,700 |
| 2017/01/23 | 1,489 | 1,510 | 1,476 | 1,489 | +2 | +0.1% | 335,600 |
| 2017/01/20 | 1,465 | 1,499 | 1,453 | 1,487 | +35 | +2.4% | 511,300 |
| 2017/01/19 | 1,455 | 1,460 | 1,439 | 1,452 | +10 | +0.7% | 320,400 |
| 2017/01/18 | 1,415 | 1,447 | 1,408 | 1,442 | +6 | +0.4% | 353,300 |
| 2017/01/17 | 1,450 | 1,453 | 1,428 | 1,436 | -14 | -1% | 329,300 |
| 2017/01/16 | 1,480 | 1,497 | 1,443 | 1,450 | -33 | -2.2% | 372,400 |
| 2017/01/13 | 1,469 | 1,489 | 1,459 | 1,483 | +1 | +0.1% | 319,200 |
| 2017/01/12 | 1,503 | 1,519 | 1,465 | 1,482 | +14 | +1% | 566,700 |
| 2017/01/11 | 1,408 | 1,470 | 1,407 | 1,468 | +76 | +5.5% | 855,100 |
| 2017/01/10 | 1,376 | 1,408 | 1,368 | 1,392 | +30 | +2.2% | 646,800 |
| 2017/01/06 | 1,350 | 1,367 | 1,348 | 1,362 | ±0 | ±0% | 240,500 |
| 2017/01/05 | 1,384 | 1,388 | 1,353 | 1,362 | -27 | -1.9% | 366,000 |
1751～
1800
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
