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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,826 | 1,831 | 1,784 | 1,795 | +9 | +0.5% | 423,500 |
| 2017/08/25 | 1,790 | 1,804 | 1,783 | 1,786 | +7 | +0.4% | 208,400 |
| 2017/08/24 | 1,776 | 1,793 | 1,773 | 1,779 | +1 | +0.1% | 216,300 |
| 2017/08/23 | 1,815 | 1,815 | 1,770 | 1,778 | -18 | -1% | 287,300 |
| 2017/08/22 | 1,750 | 1,799 | 1,741 | 1,796 | +36 | +2% | 370,800 |
| 2017/08/21 | 1,751 | 1,761 | 1,744 | 1,760 | +12 | +0.7% | 306,700 |
| 2017/08/18 | 1,765 | 1,785 | 1,736 | 1,748 | -30 | -1.7% | 536,300 |
| 2017/08/17 | 1,800 | 1,810 | 1,777 | 1,778 | -19 | -1.1% | 432,700 |
| 2017/08/16 | 1,835 | 1,848 | 1,797 | 1,797 | -25 | -1.4% | 439,700 |
| 2017/08/15 | 1,806 | 1,827 | 1,793 | 1,822 | +40 | +2.2% | 388,200 |
| 2017/08/14 | 1,783 | 1,793 | 1,762 | 1,782 | -30 | -1.7% | 467,600 |
| 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 |
1951～
2000
件表示中 / 3768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 | 254,900円 | +0.2% | -0.9% | 3.14% | 13.00倍 | 1.25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 | 224,300円 | +9.2% | +6.4% | 3.52% | 14.37倍 | 1.55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 |
| ＮＴＮ | 32,600円 | -4.3% | +5.0% | 3.37% | - | 0.74倍 |
|
ベアリング大手３社の一角。等速ジョイントは世界シェア２位、ハブベアリングは世界トップ |
| カナデビア | 98,300円 | +1.6% | -5.5% | 2.54% | 10.33倍 | 0.87倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| ガリレイ | 365,000円 | -1.0% | -12.4% | 2.22% | 13.53倍 | 1.43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
