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 |
|---|---|---|---|---|---|---|---|
| 2016/12/20 | 1,431 | 1,437 | 1,405 | 1,424 | -20 | -1.4% | 732,500 |
| 2016/12/19 | 1,452 | 1,461 | 1,419 | 1,444 | -30 | -2% | 513,200 |
| 2016/12/16 | 1,410 | 1,480 | 1,404 | 1,474 | +80 | +5.7% | 757,200 |
| 2016/12/15 | 1,385 | 1,402 | 1,369 | 1,394 | +37 | +2.7% | 614,800 |
| 2016/12/14 | 1,385 | 1,385 | 1,345 | 1,357 | -12 | -0.9% | 425,200 |
| 2016/12/13 | 1,343 | 1,370 | 1,323 | 1,369 | +26 | +1.9% | 382,500 |
| 2016/12/12 | 1,381 | 1,384 | 1,333 | 1,343 | -32 | -2.3% | 355,500 |
| 2016/12/09 | 1,331 | 1,379 | 1,331 | 1,375 | +14 | +1% | 398,100 |
| 2016/12/08 | 1,380 | 1,385 | 1,347 | 1,361 | -1 | -0.1% | 326,600 |
| 2016/12/07 | 1,372 | 1,382 | 1,353 | 1,362 | +3 | +0.2% | 265,700 |
| 2016/12/06 | 1,372 | 1,384 | 1,357 | 1,359 | +11 | +0.8% | 276,000 |
| 2016/12/05 | 1,310 | 1,354 | 1,300 | 1,348 | +11 | +0.8% | 316,800 |
| 2016/12/02 | 1,377 | 1,377 | 1,334 | 1,337 | -55 | -4% | 456,900 |
| 2016/12/01 | 1,399 | 1,424 | 1,388 | 1,392 | +16 | +1.2% | 492,000 |
| 2016/11/30 | 1,350 | 1,380 | 1,348 | 1,376 | +35 | +2.6% | 480,300 |
| 2016/11/29 | 1,335 | 1,348 | 1,328 | 1,341 | +7 | +0.5% | 248,100 |
| 2016/11/28 | 1,326 | 1,351 | 1,320 | 1,334 | +12 | +0.9% | 739,100 |
| 2016/11/25 | 1,322 | 1,356 | 1,316 | 1,322 | -19 | -1.4% | 544,600 |
| 2016/11/24 | 1,355 | 1,363 | 1,316 | 1,341 | -1 | -0.1% | 458,000 |
| 2016/11/22 | 1,364 | 1,364 | 1,332 | 1,342 | -3 | -0.2% | 385,800 |
| 2016/11/21 | 1,370 | 1,375 | 1,345 | 1,345 | -9 | -0.7% | 328,900 |
| 2016/11/18 | 1,358 | 1,366 | 1,335 | 1,354 | +13 | +1% | 738,400 |
| 2016/11/17 | 1,336 | 1,348 | 1,312 | 1,341 | -13 | -1% | 362,300 |
| 2016/11/16 | 1,315 | 1,360 | 1,307 | 1,354 | +54 | +4.2% | 547,400 |
| 2016/11/15 | 1,320 | 1,341 | 1,296 | 1,300 | -10 | -0.8% | 603,300 |
| 2016/11/14 | 1,293 | 1,313 | 1,286 | 1,310 | +25 | +1.9% | 232,700 |
| 2016/11/11 | 1,294 | 1,318 | 1,279 | 1,285 | -4 | -0.3% | 392,100 |
| 2016/11/10 | 1,299 | 1,308 | 1,257 | 1,289 | +110 | +9.3% | 499,800 |
| 2016/11/09 | 1,262 | 1,281 | 1,159 | 1,179 | -90 | -7.1% | 446,000 |
| 2016/11/08 | 1,287 | 1,293 | 1,262 | 1,269 | -12 | -0.9% | 166,600 |
| 2016/11/07 | 1,280 | 1,305 | 1,270 | 1,281 | +29 | +2.3% | 544,400 |
| 2016/11/04 | 1,224 | 1,256 | 1,221 | 1,252 | -18 | -1.4% | 422,800 |
| 2016/11/02 | 1,294 | 1,294 | 1,252 | 1,270 | -52 | -3.9% | 399,800 |
| 2016/11/01 | 1,316 | 1,358 | 1,304 | 1,322 | +12 | +0.9% | 518,500 |
| 2016/10/31 | 1,300 | 1,373 | 1,291 | 1,310 | +62 | +5% | 1,239,400 |
| 2016/10/28 | 1,189 | 1,302 | 1,169 | 1,248 | +68 | +5.8% | 1,514,600 |
| 2016/10/27 | 1,187 | 1,201 | 1,178 | 1,180 | -4 | -0.3% | 515,400 |
| 2016/10/26 | 1,203 | 1,203 | 1,176 | 1,184 | -21 | -1.7% | 526,800 |
| 2016/10/25 | 1,209 | 1,220 | 1,203 | 1,205 | +2 | +0.2% | 309,500 |
| 2016/10/24 | 1,243 | 1,245 | 1,196 | 1,203 | -42 | -3.4% | 470,600 |
| 2016/10/21 | 1,218 | 1,258 | 1,214 | 1,245 | +34 | +2.8% | 563,300 |
| 2016/10/20 | 1,210 | 1,217 | 1,198 | 1,211 | -3 | -0.2% | 325,300 |
| 2016/10/19 | 1,206 | 1,221 | 1,203 | 1,214 | -6 | -0.5% | 209,400 |
| 2016/10/18 | 1,203 | 1,221 | 1,189 | 1,220 | +7 | +0.6% | 364,100 |
| 2016/10/17 | 1,211 | 1,215 | 1,200 | 1,213 | -3 | -0.2% | 271,400 |
| 2016/10/14 | 1,204 | 1,219 | 1,192 | 1,216 | +9 | +0.7% | 199,800 |
| 2016/10/13 | 1,209 | 1,217 | 1,184 | 1,207 | +7 | +0.6% | 358,900 |
| 2016/10/12 | 1,220 | 1,220 | 1,188 | 1,200 | -36 | -2.9% | 360,100 |
| 2016/10/11 | 1,233 | 1,262 | 1,230 | 1,236 | +3 | +0.2% | 237,100 |
| 2016/10/07 | 1,240 | 1,240 | 1,192 | 1,233 | -22 | -1.8% | 346,500 |
1801～
1850
件表示中 / 3449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 | 304,000円 | -16.9% | -46.2% | 1.51% | 26.88倍 | 1.65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 |
| 野村マイクロ | 534,000円 | +47.2% | +68.3% | 1.17% | 25.29倍 | 7.92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 |
| 日立造 | 123,300円 | +9.6% | +12.1% | 1.46% | 13.85倍 | 1.51倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
| 椿本チ | 543,000円 | +6.1% | -0.3% | 2.95% | 11.66倍 | 0.80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 |
| ＯＳＧ | 201,400円 | +3.6% | +7.7% | 2.98% | 12.03倍 | 1.03倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
市場注目の銘柄
チャート関連のコラム
