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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 1,408 | 1,417 | 1,387 | 1,392 | -16 | -1.1% | 376,500 |
| 2017/03/31 | 1,447 | 1,454 | 1,408 | 1,408 | -28 | -1.9% | 395,900 |
| 2017/03/30 | 1,447 | 1,450 | 1,432 | 1,436 | -20 | -1.4% | 284,600 |
| 2017/03/29 | 1,435 | 1,464 | 1,430 | 1,456 | +19 | +1.3% | 547,700 |
| 2017/03/28 | 1,424 | 1,438 | 1,414 | 1,437 | +41 | +2.9% | 397,100 |
| 2017/03/27 | 1,385 | 1,405 | 1,385 | 1,396 | +5 | +0.4% | 403,500 |
| 2017/03/24 | 1,375 | 1,405 | 1,372 | 1,391 | +13 | +0.9% | 265,900 |
| 2017/03/23 | 1,376 | 1,387 | 1,367 | 1,378 | -15 | -1.1% | 364,800 |
| 2017/03/22 | 1,386 | 1,397 | 1,369 | 1,393 | -16 | -1.1% | 712,900 |
| 2017/03/21 | 1,426 | 1,429 | 1,405 | 1,409 | -15 | -1.1% | 323,800 |
| 2017/03/17 | 1,426 | 1,429 | 1,402 | 1,424 | -11 | -0.8% | 301,700 |
| 2017/03/16 | 1,400 | 1,436 | 1,385 | 1,435 | +22 | +1.6% | 393,800 |
| 2017/03/15 | 1,435 | 1,435 | 1,406 | 1,413 | -28 | -1.9% | 390,400 |
| 2017/03/14 | 1,453 | 1,458 | 1,436 | 1,441 | -12 | -0.8% | 254,000 |
| 2017/03/13 | 1,460 | 1,460 | 1,445 | 1,453 | -12 | -0.8% | 198,600 |
| 2017/03/10 | 1,469 | 1,469 | 1,453 | 1,465 | +10 | +0.7% | 289,800 |
| 2017/03/09 | 1,463 | 1,466 | 1,447 | 1,455 | +2 | +0.1% | 163,600 |
| 2017/03/08 | 1,446 | 1,456 | 1,444 | 1,453 | -15 | -1% | 279,600 |
| 2017/03/07 | 1,468 | 1,472 | 1,456 | 1,468 | +3 | +0.2% | 141,400 |
| 2017/03/06 | 1,465 | 1,476 | 1,457 | 1,465 | -7 | -0.5% | 156,300 |
| 2017/03/03 | 1,488 | 1,494 | 1,464 | 1,472 | -26 | -1.7% | 218,600 |
| 2017/03/02 | 1,484 | 1,518 | 1,484 | 1,498 | +34 | +2.3% | 432,200 |
| 2017/03/01 | 1,451 | 1,466 | 1,440 | 1,464 | +13 | +0.9% | 334,000 |
| 2017/02/28 | 1,443 | 1,464 | 1,434 | 1,451 | +21 | +1.5% | 343,800 |
| 2017/02/27 | 1,458 | 1,458 | 1,421 | 1,430 | -42 | -2.9% | 341,800 |
| 2017/02/24 | 1,481 | 1,487 | 1,465 | 1,472 | -22 | -1.5% | 236,800 |
| 2017/02/23 | 1,500 | 1,515 | 1,485 | 1,494 | +5 | +0.3% | 251,400 |
| 2017/02/22 | 1,507 | 1,507 | 1,482 | 1,489 | -10 | -0.7% | 193,200 |
| 2017/02/21 | 1,495 | 1,511 | 1,491 | 1,499 | +3 | +0.2% | 250,300 |
| 2017/02/20 | 1,494 | 1,497 | 1,475 | 1,496 | +7 | +0.5% | 238,900 |
| 2017/02/17 | 1,476 | 1,496 | 1,473 | 1,489 | -3 | -0.2% | 194,600 |
| 2017/02/16 | 1,497 | 1,509 | 1,472 | 1,492 | -8 | -0.5% | 309,100 |
| 2017/02/15 | 1,493 | 1,507 | 1,482 | 1,500 | +25 | +1.7% | 258,000 |
| 2017/02/14 | 1,502 | 1,503 | 1,473 | 1,475 | -13 | -0.9% | 253,300 |
| 2017/02/13 | 1,472 | 1,504 | 1,472 | 1,488 | +34 | +2.3% | 357,400 |
| 2017/02/10 | 1,455 | 1,465 | 1,436 | 1,454 | +26 | +1.8% | 416,400 |
| 2017/02/09 | 1,460 | 1,460 | 1,420 | 1,428 | -32 | -2.2% | 470,700 |
| 2017/02/08 | 1,465 | 1,471 | 1,428 | 1,460 | -15 | -1% | 618,100 |
| 2017/02/07 | 1,497 | 1,497 | 1,470 | 1,475 | -42 | -2.8% | 352,100 |
| 2017/02/06 | 1,536 | 1,545 | 1,506 | 1,517 | -8 | -0.5% | 213,000 |
| 2017/02/03 | 1,520 | 1,547 | 1,502 | 1,525 | +5 | +0.3% | 335,800 |
| 2017/02/02 | 1,547 | 1,549 | 1,517 | 1,520 | -20 | -1.3% | 397,700 |
| 2017/02/01 | 1,510 | 1,542 | 1,504 | 1,540 | +29 | +1.9% | 673,900 |
| 2017/01/31 | 1,532 | 1,537 | 1,502 | 1,511 | -22 | -1.4% | 470,400 |
| 2017/01/30 | 1,460 | 1,545 | 1,456 | 1,533 | -3 | -0.2% | 834,400 |
| 2017/01/27 | 1,569 | 1,573 | 1,521 | 1,536 | -32 | -2% | 860,400 |
| 2017/01/26 | 1,552 | 1,580 | 1,541 | 1,568 | +18 | +1.2% | 499,100 |
| 2017/01/25 | 1,497 | 1,553 | 1,491 | 1,550 | +76 | +5.2% | 689,100 |
| 2017/01/24 | 1,467 | 1,484 | 1,459 | 1,474 | -15 | -1% | 297,700 |
| 2017/01/23 | 1,489 | 1,510 | 1,476 | 1,489 | +2 | +0.1% | 335,600 |
2051～
2100
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
