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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 2017/05/10 | 1,519 | 1,548 | 1,502 | 1,505 | -9 | -0.6% | 558,200 |
| 2017/05/09 | 1,505 | 1,514 | 1,494 | 1,514 | +7 | +0.5% | 352,600 |
| 2017/05/08 | 1,505 | 1,518 | 1,499 | 1,507 | +13 | +0.9% | 617,600 |
| 2017/05/02 | 1,455 | 1,496 | 1,452 | 1,494 | +44 | +3% | 925,000 |
| 2017/05/01 | 1,410 | 1,450 | 1,410 | 1,450 | +55 | +3.9% | 549,200 |
| 2017/04/28 | 1,400 | 1,409 | 1,385 | 1,395 | -10 | -0.7% | 326,100 |
| 2017/04/27 | 1,387 | 1,409 | 1,378 | 1,405 | +9 | +0.6% | 268,600 |
| 2017/04/26 | 1,390 | 1,404 | 1,382 | 1,396 | +29 | +2.1% | 504,900 |
| 2017/04/25 | 1,343 | 1,384 | 1,336 | 1,367 | +34 | +2.6% | 466,300 |
| 2017/04/24 | 1,345 | 1,347 | 1,326 | 1,333 | +6 | +0.5% | 311,600 |
| 2017/04/21 | 1,327 | 1,329 | 1,304 | 1,327 | +21 | +1.6% | 248,800 |
| 2017/04/20 | 1,296 | 1,313 | 1,293 | 1,306 | +4 | +0.3% | 226,100 |
| 2017/04/19 | 1,298 | 1,309 | 1,289 | 1,302 | +2 | +0.2% | 205,200 |
| 2017/04/18 | 1,300 | 1,337 | 1,285 | 1,300 | +18 | +1.4% | 517,200 |
| 2017/04/17 | 1,280 | 1,286 | 1,261 | 1,282 | -18 | -1.4% | 505,600 |
| 2017/04/14 | 1,332 | 1,349 | 1,295 | 1,300 | -3 | -0.2% | 365,100 |
| 2017/04/13 | 1,298 | 1,309 | 1,286 | 1,303 | -25 | -1.9% | 458,600 |
| 2017/04/12 | 1,333 | 1,334 | 1,308 | 1,328 | -10 | -0.7% | 471,300 |
| 2017/04/11 | 1,376 | 1,381 | 1,329 | 1,338 | -8 | -0.6% | 546,800 |
| 2017/04/10 | 1,356 | 1,369 | 1,335 | 1,346 | +12 | +0.9% | 373,400 |
| 2017/04/07 | 1,330 | 1,352 | 1,306 | 1,334 | +32 | +2.5% | 478,800 |
| 2017/04/06 | 1,320 | 1,325 | 1,283 | 1,302 | -35 | -2.6% | 504,200 |
| 2017/04/05 | 1,356 | 1,366 | 1,324 | 1,337 | -6 | -0.4% | 468,700 |
| 2017/04/04 | 1,374 | 1,383 | 1,329 | 1,343 | -49 | -3.5% | 565,300 |
2001～
2050
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
