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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 2,593 | 2,603 | 2,537 | 2,562 | -90 | -3.4% | 1,023,500 |
| 2025/11/17 | 2,595 | 2,716 | 2,568 | 2,652 | -413 | -13.5% | 2,053,700 |
| 2025/11/14 | 2,988 | 3,105 | 2,942 | 3,065 | -120 | -3.8% | 873,000 |
| 2025/11/13 | 3,210 | 3,220 | 3,165 | 3,185 | -25 | -0.8% | 483,800 |
| 2025/11/12 | 3,215 | 3,240 | 3,165 | 3,210 | -35 | -1.1% | 369,300 |
| 2025/11/11 | 3,295 | 3,295 | 3,200 | 3,245 | -5 | -0.2% | 226,400 |
| 2025/11/10 | 3,275 | 3,290 | 3,215 | 3,250 | +25 | +0.8% | 362,100 |
| 2025/11/07 | 3,240 | 3,265 | 3,195 | 3,225 | -90 | -2.7% | 398,700 |
| 2025/11/06 | 3,300 | 3,325 | 3,265 | 3,315 | +55 | +1.7% | 244,000 |
| 2025/11/05 | 3,255 | 3,290 | 3,125 | 3,260 | -105 | -3.1% | 542,400 |
| 2025/11/04 | 3,350 | 3,445 | 3,350 | 3,365 | +50 | +1.5% | 418,200 |
| 2025/10/31 | 3,310 | 3,330 | 3,285 | 3,315 | +20 | +0.6% | 267,000 |
| 2025/10/30 | 3,275 | 3,310 | 3,245 | 3,295 | +35 | +1.1% | 560,300 |
| 2025/10/29 | 3,250 | 3,280 | 3,200 | 3,260 | +80 | +2.5% | 368,000 |
| 2025/10/28 | 3,270 | 3,295 | 3,175 | 3,180 | -90 | -2.8% | 326,600 |
| 2025/10/27 | 3,295 | 3,295 | 3,210 | 3,270 | +30 | +0.9% | 344,300 |
| 2025/10/24 | 3,240 | 3,270 | 3,220 | 3,240 | +55 | +1.7% | 275,300 |
| 2025/10/23 | 3,175 | 3,220 | 3,160 | 3,185 | -50 | -1.5% | 278,200 |
| 2025/10/22 | 3,200 | 3,255 | 3,175 | 3,235 | +15 | +0.5% | 349,000 |
| 2025/10/21 | 3,265 | 3,285 | 3,195 | 3,220 | +15 | +0.5% | 319,300 |
| 2025/10/20 | 3,215 | 3,245 | 3,175 | 3,205 | +60 | +1.9% | 281,000 |
| 2025/10/17 | 3,235 | 3,300 | 3,135 | 3,145 | -140 | -4.3% | 511,300 |
| 2025/10/16 | 3,220 | 3,315 | 3,210 | 3,285 | +105 | +3.3% | 530,400 |
| 2025/10/15 | 3,050 | 3,185 | 3,050 | 3,180 | +182 | +6.1% | 396,600 |
| 2025/10/14 | 3,150 | 3,210 | 2,998 | 2,998 | -217 | -6.7% | 688,600 |
| 2025/10/10 | 3,295 | 3,310 | 3,200 | 3,215 | -110 | -3.3% | 386,300 |
| 2025/10/09 | 3,240 | 3,355 | 3,205 | 3,325 | +125 | +3.9% | 600,500 |
| 2025/10/08 | 3,190 | 3,220 | 3,160 | 3,200 | +30 | +0.9% | 441,800 |
| 2025/10/07 | 3,130 | 3,220 | 3,100 | 3,170 | +40 | +1.3% | 632,200 |
| 2025/10/06 | 3,100 | 3,175 | 3,085 | 3,130 | +150 | +5% | 993,300 |
| 2025/10/03 | 2,980 | 2,988 | 2,923 | 2,980 | -15 | -0.5% | 422,000 |
| 2025/10/02 | 2,752 | 2,999 | 2,752 | 2,995 | +323 | +12.1% | 1,167,300 |
| 2025/10/01 | 2,730 | 2,744 | 2,655 | 2,672 | -83 | -3% | 306,100 |
| 2025/09/30 | 2,724 | 2,770 | 2,718 | 2,755 | +41 | +1.5% | 362,600 |
| 2025/09/29 | 2,765 | 2,783 | 2,712 | 2,714 | -50 | -1.8% | 310,900 |
| 2025/09/26 | 2,800 | 2,800 | 2,717 | 2,764 | -44 | -1.6% | 476,800 |
| 2025/09/25 | 2,750 | 2,810 | 2,732 | 2,808 | +42 | +1.5% | 515,600 |
| 2025/09/24 | 2,709 | 2,771 | 2,691 | 2,766 | +41 | +1.5% | 491,100 |
| 2025/09/22 | 2,691 | 2,762 | 2,687 | 2,725 | +15 | +0.6% | 296,800 |
| 2025/09/19 | 2,794 | 2,814 | 2,683 | 2,710 | -48 | -1.7% | 589,200 |
| 2025/09/18 | 2,605 | 2,777 | 2,579 | 2,758 | +153 | +5.9% | 771,200 |
| 2025/09/17 | 2,619 | 2,623 | 2,573 | 2,605 | -15 | -0.6% | 472,900 |
| 2025/09/16 | 2,580 | 2,624 | 2,574 | 2,620 | +67 | +2.6% | 787,100 |
| 2025/09/12 | 2,526 | 2,600 | 2,510 | 2,553 | +19 | +0.7% | 570,900 |
| 2025/09/11 | 2,486 | 2,535 | 2,486 | 2,534 | +47 | +1.9% | 353,500 |
| 2025/09/10 | 2,467 | 2,499 | 2,452 | 2,487 | -5 | -0.2% | 352,700 |
| 2025/09/09 | 2,495 | 2,535 | 2,480 | 2,492 | +28 | +1.1% | 406,800 |
| 2025/09/08 | 2,458 | 2,468 | 2,424 | 2,464 | +51 | +2.1% | 353,400 |
| 2025/09/05 | 2,420 | 2,434 | 2,403 | 2,413 | +10 | +0.4% | 293,000 |
| 2025/09/04 | 2,370 | 2,412 | 2,361 | 2,403 | +32 | +1.3% | 237,200 |
201～
250
件表示中 / 4026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 | 495,500円 | +22.2% | +43.5% | 2.26% | 17.43倍 | 2.16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 |
| マックス | 190,800円 | +10.3% | +8.3% | 2.10% | 22.29倍 | 2.91倍 |
|
複写機内蔵とじ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
| 竹内製作 | 721,000円 | +8.3% | -6.9% | 3.05% | 12.86倍 | 1.78倍 |
|
ミニショベル主体の建機中堅、クローラーローダーを世界初開発、海外販売比率高くシェア上位 |
| ＯＳＧ | 340,000円 | +15.2% | +43.2% | 3.38% | 13.30倍 | 1.46倍 |
|
精密切削工具大手。タップ・エンドミルなど高シェア。自動車向けほか医療向けなど販売先拡張 |
| オークマ | 436,000円 | +10.2% | +61.8% | 2.75% | 12.68倍 | 1.04倍 |
|
東海の工作機械大手。マシニングセンタ（ＭＣ）などトップ級。国内生産、基礎技術開発に重点 |
市場注目の銘柄
チャート関連のコラム
