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 |
---|---|---|---|---|---|---|---|
2016/10/19 | 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 |
2016/10/06 | 1,250 | 1,278 | 1,250 | 1,255 | +28 | +2.3% | 428,600 |
2016/10/05 | 1,208 | 1,235 | 1,201 | 1,227 | +6 | +0.5% | 368,700 |
2016/10/04 | 1,194 | 1,221 | 1,192 | 1,221 | +33 | +2.8% | 268,500 |
2016/10/03 | 1,210 | 1,211 | 1,180 | 1,188 | -23 | -1.9% | 397,200 |
2016/09/30 | 1,190 | 1,219 | 1,179 | 1,211 | -25 | -2% | 263,300 |
2016/09/29 | 1,240 | 1,242 | 1,230 | 1,236 | +9 | +0.7% | 165,100 |
2016/09/28 | 1,210 | 1,228 | 1,200 | 1,227 | -8 | -0.6% | 160,900 |
2016/09/27 | 1,207 | 1,235 | 1,193 | 1,235 | +11 | +0.9% | 312,500 |
2016/09/26 | 1,199 | 1,230 | 1,196 | 1,224 | +27 | +2.3% | 359,200 |
2016/09/23 | 1,240 | 1,240 | 1,181 | 1,197 | -9 | -0.7% | 434,400 |
2016/09/21 | 1,181 | 1,207 | 1,169 | 1,206 | +30 | +2.6% | 460,500 |
2016/09/20 | 1,161 | 1,188 | 1,151 | 1,176 | +40 | +3.5% | 751,700 |
2016/09/16 | 1,105 | 1,137 | 1,102 | 1,136 | +44 | +4% | 524,700 |
2016/09/15 | 1,078 | 1,104 | 1,078 | 1,092 | +5 | +0.5% | 420,000 |
2016/09/14 | 1,084 | 1,104 | 1,078 | 1,087 | +6 | +0.6% | 332,900 |
2016/09/13 | 1,090 | 1,095 | 1,079 | 1,081 | +4 | +0.4% | 214,100 |
2016/09/12 | 1,072 | 1,088 | 1,065 | 1,077 | -13 | -1.2% | 170,300 |
2016/09/09 | 1,088 | 1,098 | 1,084 | 1,090 | -1 | -0.1% | 185,600 |
2016/09/08 | 1,101 | 1,110 | 1,077 | 1,091 | -8 | -0.7% | 193,500 |
2016/09/07 | 1,050 | 1,105 | 1,036 | 1,099 | +22 | +2% | 346,500 |
2016/09/06 | 1,082 | 1,083 | 1,065 | 1,077 | -10 | -0.9% | 290,800 |
2016/09/05 | 1,098 | 1,116 | 1,084 | 1,087 | +8 | +0.7% | 320,500 |
2016/09/02 | 1,130 | 1,130 | 1,071 | 1,079 | -53 | -4.7% | 395,200 |
2016/09/01 | 1,126 | 1,146 | 1,122 | 1,132 | +7 | +0.6% | 282,400 |
2016/08/31 | 1,095 | 1,133 | 1,095 | 1,125 | +47 | +4.4% | 262,000 |
2016/08/30 | 1,085 | 1,087 | 1,060 | 1,078 | -17 | -1.6% | 188,100 |
2016/08/29 | 1,070 | 1,100 | 1,070 | 1,095 | +54 | +5.2% | 288,700 |
2016/08/26 | 1,026 | 1,044 | 1,015 | 1,041 | +8 | +0.8% | 317,600 |
2016/08/25 | 1,057 | 1,057 | 1,024 | 1,033 | -30 | -2.8% | 189,000 |
2016/08/24 | 1,048 | 1,068 | 1,043 | 1,063 | +25 | +2.4% | 186,600 |
2016/08/23 | 1,065 | 1,065 | 1,028 | 1,038 | -17 | -1.6% | 291,300 |
2016/08/22 | 1,062 | 1,063 | 1,038 | 1,055 | -9 | -0.8% | 226,600 |
2016/08/19 | 1,071 | 1,078 | 1,051 | 1,064 | ±0 | ±0% | 296,400 |
2016/08/18 | 1,030 | 1,073 | 1,026 | 1,064 | +20 | +1.9% | 403,800 |
2016/08/17 | 1,060 | 1,086 | 1,019 | 1,044 | +36 | +3.6% | 568,100 |
2016/08/16 | 1,038 | 1,067 | 1,008 | 1,008 | -25 | -2.4% | 330,000 |
2016/08/15 | 1,014 | 1,041 | 1,014 | 1,033 | +18 | +1.8% | 239,300 |
2016/08/12 | 1,017 | 1,020 | 999 | 1,015 | +5 | +0.5% | 130,600 |
2016/08/10 | 1,001 | 1,011 | 991 | 1,010 | -7 | -0.7% | 212,500 |
2016/08/09 | 1,016 | 1,025 | 997 | 1,017 | -3 | -0.3% | 199,800 |
2016/08/08 | 959 | 1,020 | 956 | 1,020 | +86 | +9.2% | 401,700 |
2016/08/05 | 955 | 962 | 931 | 934 | -24 | -2.5% | 359,600 |
1851~
1900
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