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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,550 | 2,576 | 2,496 | 2,506 | -9 | -0.4% | 491,300 |
| 2024/11/21 | 2,543 | 2,569 | 2,511 | 2,515 | -49 | -1.9% | 310,200 |
| 2024/11/20 | 2,560 | 2,602 | 2,557 | 2,564 | +11 | +0.4% | 313,600 |
| 2024/11/19 | 2,535 | 2,578 | 2,530 | 2,553 | +40 | +1.6% | 316,600 |
| 2024/11/18 | 2,441 | 2,513 | 2,430 | 2,513 | -28 | -1.1% | 484,000 |
| 2024/11/15 | 2,500 | 2,569 | 2,460 | 2,541 | +41 | +1.6% | 474,900 |
| 2024/11/14 | 2,498 | 2,576 | 2,471 | 2,500 | -70 | -2.7% | 772,200 |
| 2024/11/13 | 2,721 | 2,748 | 2,535 | 2,570 | -51 | -1.9% | 1,048,300 |
| 2024/11/12 | 2,699 | 2,727 | 2,601 | 2,621 | -52 | -1.9% | 558,100 |
| 2024/11/11 | 2,650 | 2,701 | 2,648 | 2,673 | -15 | -0.6% | 280,700 |
| 2024/11/08 | 2,727 | 2,734 | 2,688 | 2,688 | -2 | -0.1% | 407,900 |
| 2024/11/07 | 2,727 | 2,746 | 2,673 | 2,690 | +8 | +0.3% | 336,900 |
| 2024/11/06 | 2,650 | 2,682 | 2,622 | 2,682 | +22 | +0.8% | 286,400 |
| 2024/11/05 | 2,615 | 2,661 | 2,605 | 2,660 | +95 | +3.7% | 268,600 |
| 2024/11/01 | 2,562 | 2,599 | 2,558 | 2,565 | -86 | -3.2% | 265,700 |
| 2024/10/31 | 2,600 | 2,667 | 2,580 | 2,651 | +30 | +1.1% | 304,400 |
| 2024/10/30 | 2,602 | 2,664 | 2,586 | 2,621 | +31 | +1.2% | 620,900 |
| 2024/10/29 | 2,565 | 2,597 | 2,554 | 2,590 | -14 | -0.5% | 194,300 |
| 2024/10/28 | 2,522 | 2,605 | 2,502 | 2,604 | +71 | +2.8% | 304,100 |
| 2024/10/25 | 2,559 | 2,571 | 2,521 | 2,533 | -30 | -1.2% | 206,700 |
| 2024/10/24 | 2,560 | 2,576 | 2,529 | 2,563 | -20 | -0.8% | 372,300 |
| 2024/10/23 | 2,488 | 2,627 | 2,483 | 2,583 | -74 | -2.8% | 621,400 |
| 2024/10/22 | 2,735 | 2,735 | 2,642 | 2,657 | -101 | -3.7% | 493,300 |
| 2024/10/21 | 2,795 | 2,795 | 2,741 | 2,758 | -23 | -0.8% | 453,000 |
| 2024/10/18 | 2,825 | 2,850 | 2,763 | 2,781 | -23 | -0.8% | 358,800 |
| 2024/10/17 | 2,830 | 2,873 | 2,786 | 2,804 | -60 | -2.1% | 500,600 |
| 2024/10/16 | 2,935 | 2,943 | 2,837 | 2,864 | -261 | -8.4% | 675,800 |
| 2024/10/15 | 3,050 | 3,130 | 3,015 | 3,125 | +153 | +5.1% | 384,800 |
| 2024/10/11 | 2,980 | 2,995 | 2,961 | 2,972 | -9 | -0.3% | 198,500 |
| 2024/10/10 | 3,030 | 3,030 | 2,966 | 2,981 | -11 | -0.4% | 190,200 |
| 2024/10/09 | 3,015 | 3,030 | 2,966 | 2,992 | +7 | +0.2% | 205,000 |
| 2024/10/08 | 3,000 | 3,030 | 2,955 | 2,985 | -60 | -2% | 187,400 |
| 2024/10/07 | 3,090 | 3,095 | 3,025 | 3,045 | +65 | +2.2% | 241,700 |
| 2024/10/04 | 2,981 | 3,000 | 2,955 | 2,980 | -20 | -0.7% | 155,800 |
| 2024/10/03 | 3,055 | 3,100 | 2,993 | 3,000 | +100 | +3.4% | 499,500 |
| 2024/10/02 | 2,909 | 2,955 | 2,871 | 2,900 | -99 | -3.3% | 351,200 |
| 2024/10/01 | 2,988 | 3,045 | 2,982 | 2,999 | +54 | +1.8% | 216,300 |
| 2024/09/30 | 2,935 | 2,997 | 2,917 | 2,945 | -180 | -5.8% | 306,600 |
| 2024/09/27 | 3,125 | 3,150 | 3,055 | 3,125 | +50 | +1.6% | 360,000 |
| 2024/09/26 | 3,040 | 3,080 | 3,000 | 3,075 | +105 | +3.5% | 339,300 |
| 2024/09/25 | 2,928 | 3,020 | 2,928 | 2,970 | +56 | +1.9% | 406,900 |
| 2024/09/24 | 2,976 | 2,982 | 2,891 | 2,914 | -12 | -0.4% | 227,700 |
| 2024/09/20 | 2,921 | 3,015 | 2,900 | 2,926 | +105 | +3.7% | 461,200 |
| 2024/09/19 | 2,830 | 2,839 | 2,769 | 2,821 | +64 | +2.3% | 207,000 |
| 2024/09/18 | 2,780 | 2,797 | 2,752 | 2,757 | +24 | +0.9% | 251,700 |
| 2024/09/17 | 2,765 | 2,772 | 2,695 | 2,733 | -7 | -0.3% | 414,300 |
| 2024/09/13 | 2,726 | 2,769 | 2,710 | 2,740 | +14 | +0.5% | 277,500 |
| 2024/09/12 | 2,702 | 2,740 | 2,680 | 2,726 | +174 | +6.8% | 320,400 |
| 2024/09/11 | 2,561 | 2,610 | 2,525 | 2,552 | -44 | -1.7% | 244,800 |
| 2024/09/10 | 2,618 | 2,637 | 2,575 | 2,596 | -3 | -0.1% | 228,000 |
1～
50
件表示中 / 3586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 | 250,600円 | +10.1% | +34.1% | 3.15% | 14.18倍 | 1.27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 |
| ハーモニック | 188,200円 | -3.2% | - | 1.06% | - | 2.21倍 |
|
小型・軽量の精密制御減速装置を各産業用に展開。各種駆動装置を組み合わせたメカトロ製品も |
| ＯＳＧ | 179,000円 | +3.6% | -8.7% | 3.35% | 11.69倍 | 0.84倍 |
|
精密切削工具の大手メーカー。タップ・エンドミルなどで高シェア誇る。自動車向けの比率高い |
| 牧野フ | 665,000円 | -0.2% | -6.4% | 2.71% | 10.73倍 | 0.72倍 |
|
工作機械上位。金型・部品や航空機向けマシニングセンタ（ＭＣ）が柱。先端志向の技術に強み |
| カナデビア | 95,800円 | +6.1% | -14.2% | 2.40% | 8.95倍 | 1.00倍 |
|
ゴミ焼却発電施設を柱に舶用機器等展開。造船分離。略称社名Ｈｉｔｚ。持分法対象に内海造船 |
市場注目の銘柄
チャート関連のコラム
