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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,322 | 1,337 | 1,291 | 1,293 | -35 | -2.6% | 193,000 |
| 2015/08/11 | 1,294 | 1,340 | 1,294 | 1,328 | +38 | +2.9% | 333,900 |
| 2015/08/10 | 1,309 | 1,309 | 1,272 | 1,290 | -20 | -1.5% | 255,500 |
| 2015/08/07 | 1,272 | 1,327 | 1,263 | 1,310 | +11 | +0.8% | 348,900 |
| 2015/08/06 | 1,213 | 1,315 | 1,208 | 1,299 | +139 | +12% | 962,400 |
| 2015/08/05 | 1,211 | 1,223 | 1,117 | 1,160 | -61 | -5% | 583,000 |
| 2015/08/04 | 1,220 | 1,237 | 1,214 | 1,221 | -2 | -0.2% | 177,900 |
| 2015/08/03 | 1,220 | 1,232 | 1,210 | 1,223 | -7 | -0.6% | 283,600 |
| 2015/07/31 | 1,219 | 1,234 | 1,215 | 1,230 | +10 | +0.8% | 195,600 |
| 2015/07/30 | 1,220 | 1,243 | 1,205 | 1,220 | +8 | +0.7% | 333,600 |
| 2015/07/29 | 1,280 | 1,295 | 1,204 | 1,212 | -98 | -7.5% | 710,300 |
| 2015/07/28 | 1,284 | 1,317 | 1,277 | 1,310 | +26 | +2% | 234,200 |
| 2015/07/27 | 1,307 | 1,307 | 1,282 | 1,284 | -40 | -3% | 224,800 |
| 2015/07/24 | 1,323 | 1,344 | 1,317 | 1,324 | -8 | -0.6% | 152,000 |
| 2015/07/23 | 1,343 | 1,352 | 1,323 | 1,332 | -1 | -0.1% | 194,200 |
| 2015/07/22 | 1,348 | 1,351 | 1,325 | 1,333 | -33 | -2.4% | 258,300 |
| 2015/07/21 | 1,362 | 1,380 | 1,354 | 1,366 | +14 | +1% | 196,600 |
| 2015/07/17 | 1,370 | 1,376 | 1,343 | 1,352 | -13 | -1% | 303,300 |
| 2015/07/16 | 1,371 | 1,374 | 1,358 | 1,365 | -1 | -0.1% | 225,500 |
| 2015/07/15 | 1,395 | 1,402 | 1,350 | 1,366 | -20 | -1.4% | 354,600 |
| 2015/07/14 | 1,371 | 1,405 | 1,369 | 1,386 | +45 | +3.4% | 254,800 |
| 2015/07/13 | 1,331 | 1,359 | 1,331 | 1,341 | +22 | +1.7% | 236,600 |
| 2015/07/10 | 1,367 | 1,377 | 1,317 | 1,319 | -59 | -4.3% | 542,100 |
| 2015/07/09 | 1,345 | 1,381 | 1,283 | 1,378 | -2 | -0.1% | 610,100 |
| 2015/07/08 | 1,393 | 1,398 | 1,367 | 1,380 | +11 | +0.8% | 525,900 |
| 2015/07/07 | 1,394 | 1,397 | 1,358 | 1,369 | -8 | -0.6% | 410,900 |
| 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 |
2451～
2500
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
