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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/05/31 | 1,705 | 1,733 | 1,692 | 1,696 | -14 | -0.8% | 562,700 |
| 2017/05/30 | 1,683 | 1,713 | 1,681 | 1,710 | +16 | +0.9% | 233,000 |
| 2017/05/29 | 1,698 | 1,713 | 1,679 | 1,694 | +9 | +0.5% | 285,500 |
| 2017/05/26 | 1,744 | 1,772 | 1,676 | 1,685 | -9 | -0.5% | 728,700 |
| 2017/05/25 | 1,710 | 1,726 | 1,692 | 1,694 | -16 | -0.9% | 493,300 |
| 2017/05/24 | 1,690 | 1,729 | 1,690 | 1,710 | +45 | +2.7% | 764,600 |
| 2017/05/23 | 1,664 | 1,678 | 1,654 | 1,665 | +1 | +0.1% | 365,900 |
| 2017/05/22 | 1,632 | 1,667 | 1,615 | 1,664 | +40 | +2.5% | 539,500 |
| 2017/05/19 | 1,631 | 1,642 | 1,612 | 1,624 | ±0 | ±0% | 263,800 |
| 2017/05/18 | 1,602 | 1,635 | 1,602 | 1,624 | -36 | -2.2% | 377,800 |
| 2017/05/17 | 1,632 | 1,690 | 1,623 | 1,660 | +31 | +1.9% | 1,069,300 |
| 2017/05/16 | 1,643 | 1,687 | 1,622 | 1,629 | -6 | -0.4% | 367,000 |
| 2017/05/15 | 1,606 | 1,639 | 1,589 | 1,635 | -8 | -0.5% | 521,400 |
| 2017/05/12 | 1,636 | 1,682 | 1,627 | 1,643 | -7 | -0.4% | 694,000 |
| 2017/05/11 | 1,558 | 1,697 | 1,558 | 1,650 | +145 | +9.6% | 1,891,200 |
1901～
1950
件表示中 / 3692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 | 209,000円 | +16.4% | +41.8% | 3.78% | 11.26倍 | 1.06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 | 183,400円 | +0.6% | +25.4% | 3.60% | 13.72倍 | 1.28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 |
| グローリー | 250,500円 | -0.7% | -49.4% | 4.31% | 10.73倍 | 0.64倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| タダノ | 98,800円 | +16.6% | -5.1% | 3.64% | 8.38倍 | 0.67倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
| ガリレイ | 285,600円 | +3.1% | -16.0% | 1.84% | 11.70倍 | 1.19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
