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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 1,410 | 1,412 | 1,373 | 1,377 | -73 | -5% | 416,900 |
| 2015/07/03 | 1,450 | 1,460 | 1,411 | 1,450 | ±0 | ±0% | 482,400 |
| 2015/07/02 | 1,426 | 1,476 | 1,423 | 1,450 | +47 | +3.3% | 568,400 |
| 2015/07/01 | 1,408 | 1,419 | 1,384 | 1,403 | -1 | -0.1% | 375,800 |
| 2015/06/30 | 1,393 | 1,423 | 1,384 | 1,404 | +13 | +0.9% | 782,400 |
| 2015/06/29 | 1,386 | 1,454 | 1,384 | 1,391 | +1 | +0.1% | 938,600 |
| 2015/06/26 | 1,379 | 1,405 | 1,361 | 1,390 | +19 | +1.4% | 445,700 |
| 2015/06/25 | 1,360 | 1,379 | 1,356 | 1,371 | +9 | +0.7% | 443,400 |
| 2015/06/24 | 1,400 | 1,400 | 1,358 | 1,362 | -32 | -2.3% | 530,900 |
| 2015/06/23 | 1,374 | 1,420 | 1,372 | 1,394 | +42 | +3.1% | 723,000 |
| 2015/06/22 | 1,339 | 1,352 | 1,337 | 1,352 | -5 | -0.4% | 287,500 |
| 2015/06/19 | 1,352 | 1,360 | 1,335 | 1,357 | +21 | +1.6% | 477,100 |
| 2015/06/18 | 1,360 | 1,362 | 1,324 | 1,336 | -23 | -1.7% | 392,500 |
| 2015/06/17 | 1,392 | 1,392 | 1,352 | 1,359 | -43 | -3.1% | 423,200 |
| 2015/06/16 | 1,394 | 1,409 | 1,382 | 1,402 | +5 | +0.4% | 259,300 |
| 2015/06/15 | 1,400 | 1,407 | 1,379 | 1,397 | -6 | -0.4% | 350,600 |
| 2015/06/12 | 1,398 | 1,410 | 1,381 | 1,403 | -3 | -0.2% | 437,100 |
| 2015/06/11 | 1,392 | 1,415 | 1,387 | 1,406 | +19 | +1.4% | 433,000 |
| 2015/06/10 | 1,399 | 1,419 | 1,380 | 1,387 | -4 | -0.3% | 351,400 |
| 2015/06/09 | 1,380 | 1,398 | 1,370 | 1,391 | -8 | -0.6% | 371,100 |
| 2015/06/08 | 1,368 | 1,404 | 1,361 | 1,399 | +23 | +1.7% | 279,400 |
| 2015/06/05 | 1,390 | 1,396 | 1,367 | 1,376 | -22 | -1.6% | 368,500 |
| 2015/06/04 | 1,385 | 1,415 | 1,384 | 1,398 | +30 | +2.2% | 792,800 |
| 2015/06/03 | 1,325 | 1,374 | 1,325 | 1,368 | +35 | +2.6% | 547,300 |
| 2015/06/02 | 1,315 | 1,340 | 1,310 | 1,333 | +18 | +1.4% | 466,700 |
| 2015/06/01 | 1,310 | 1,339 | 1,301 | 1,315 | +7 | +0.5% | 474,900 |
| 2015/05/29 | 1,273 | 1,313 | 1,273 | 1,308 | +15 | +1.2% | 609,100 |
| 2015/05/28 | 1,261 | 1,295 | 1,261 | 1,293 | +42 | +3.4% | 669,200 |
| 2015/05/27 | 1,229 | 1,261 | 1,229 | 1,251 | +22 | +1.8% | 529,100 |
| 2015/05/26 | 1,219 | 1,233 | 1,218 | 1,229 | +11 | +0.9% | 185,800 |
| 2015/05/25 | 1,218 | 1,235 | 1,210 | 1,218 | +14 | +1.2% | 224,700 |
| 2015/05/22 | 1,199 | 1,206 | 1,188 | 1,204 | +17 | +1.4% | 216,600 |
| 2015/05/21 | 1,207 | 1,208 | 1,182 | 1,187 | -27 | -2.2% | 345,300 |
| 2015/05/20 | 1,218 | 1,225 | 1,198 | 1,214 | -4 | -0.3% | 309,400 |
| 2015/05/19 | 1,188 | 1,219 | 1,181 | 1,218 | +39 | +3.3% | 561,100 |
| 2015/05/18 | 1,167 | 1,180 | 1,155 | 1,179 | +7 | +0.6% | 215,300 |
| 2015/05/15 | 1,197 | 1,210 | 1,171 | 1,172 | -22 | -1.8% | 317,700 |
| 2015/05/14 | 1,167 | 1,205 | 1,167 | 1,194 | +33 | +2.8% | 683,500 |
| 2015/05/13 | 1,140 | 1,170 | 1,140 | 1,161 | +38 | +3.4% | 712,100 |
| 2015/05/12 | 1,105 | 1,127 | 1,091 | 1,123 | +6 | +0.5% | 288,500 |
| 2015/05/11 | 1,109 | 1,122 | 1,102 | 1,117 | +18 | +1.6% | 235,900 |
| 2015/05/08 | 1,105 | 1,125 | 1,095 | 1,099 | -7 | -0.6% | 256,400 |
| 2015/05/07 | 1,073 | 1,114 | 1,073 | 1,106 | +23 | +2.1% | 299,200 |
| 2015/05/01 | 1,099 | 1,103 | 1,079 | 1,083 | -18 | -1.6% | 188,500 |
| 2015/04/30 | 1,121 | 1,124 | 1,091 | 1,101 | -7 | -0.6% | 270,200 |
| 2015/04/28 | 1,108 | 1,117 | 1,103 | 1,108 | +6 | +0.5% | 196,200 |
| 2015/04/27 | 1,100 | 1,107 | 1,093 | 1,102 | +3 | +0.3% | 138,100 |
| 2015/04/24 | 1,097 | 1,103 | 1,093 | 1,099 | +7 | +0.6% | 190,200 |
| 2015/04/23 | 1,097 | 1,103 | 1,084 | 1,092 | +8 | +0.7% | 277,200 |
| 2015/04/22 | 1,082 | 1,093 | 1,074 | 1,084 | -3 | -0.3% | 411,900 |
2401～
2450
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
