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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,846 | 1,859 | 1,804 | 1,814 | -22 | -1.2% | 274,700 |
| 2022/06/14 | 1,776 | 1,839 | 1,765 | 1,836 | +14 | +0.8% | 346,700 |
| 2022/06/13 | 1,832 | 1,846 | 1,815 | 1,822 | -79 | -4.2% | 339,100 |
| 2022/06/10 | 1,937 | 1,937 | 1,891 | 1,901 | -67 | -3.4% | 459,000 |
| 2022/06/09 | 1,976 | 1,983 | 1,957 | 1,968 | -6 | -0.3% | 256,800 |
| 2022/06/08 | 1,953 | 2,004 | 1,952 | 1,974 | +60 | +3.1% | 365,100 |
| 2022/06/07 | 1,915 | 1,949 | 1,909 | 1,914 | +25 | +1.3% | 345,500 |
| 2022/06/06 | 1,862 | 1,900 | 1,852 | 1,889 | +17 | +0.9% | 223,600 |
| 2022/06/03 | 1,894 | 1,906 | 1,863 | 1,872 | -4 | -0.2% | 263,900 |
| 2022/06/02 | 1,885 | 1,885 | 1,862 | 1,876 | -14 | -0.7% | 209,700 |
| 2022/06/01 | 1,873 | 1,894 | 1,855 | 1,890 | +20 | +1.1% | 227,700 |
| 2022/05/31 | 1,900 | 1,904 | 1,869 | 1,870 | -31 | -1.6% | 383,900 |
| 2022/05/30 | 1,858 | 1,905 | 1,858 | 1,901 | +73 | +4% | 649,400 |
| 2022/05/27 | 1,841 | 1,845 | 1,818 | 1,828 | +27 | +1.5% | 216,600 |
| 2022/05/26 | 1,810 | 1,844 | 1,798 | 1,801 | -18 | -1% | 203,700 |
| 2022/05/25 | 1,832 | 1,837 | 1,786 | 1,819 | +9 | +0.5% | 392,000 |
| 2022/05/24 | 1,846 | 1,848 | 1,810 | 1,810 | -40 | -2.2% | 230,700 |
| 2022/05/23 | 1,838 | 1,875 | 1,831 | 1,850 | +39 | +2.2% | 529,500 |
| 2022/05/20 | 1,779 | 1,814 | 1,772 | 1,811 | +30 | +1.7% | 363,600 |
| 2022/05/19 | 1,720 | 1,787 | 1,716 | 1,781 | -5 | -0.3% | 203,300 |
| 2022/05/18 | 1,792 | 1,804 | 1,774 | 1,786 | +7 | +0.4% | 242,200 |
| 2022/05/17 | 1,776 | 1,798 | 1,743 | 1,779 | -7 | -0.4% | 407,700 |
| 2022/05/16 | 1,755 | 1,830 | 1,750 | 1,786 | +131 | +7.9% | 912,500 |
| 2022/05/13 | 1,623 | 1,666 | 1,617 | 1,655 | +56 | +3.5% | 335,400 |
| 2022/05/12 | 1,580 | 1,618 | 1,572 | 1,599 | -31 | -1.9% | 383,500 |
| 2022/05/11 | 1,632 | 1,637 | 1,613 | 1,630 | -13 | -0.8% | 278,900 |
| 2022/05/10 | 1,621 | 1,644 | 1,584 | 1,643 | -3 | -0.2% | 373,600 |
| 2022/05/09 | 1,647 | 1,673 | 1,644 | 1,646 | -20 | -1.2% | 181,700 |
| 2022/05/06 | 1,661 | 1,675 | 1,637 | 1,666 | +2 | +0.1% | 608,200 |
| 2022/05/02 | 1,674 | 1,709 | 1,654 | 1,664 | -36 | -2.1% | 347,800 |
| 2022/04/28 | 1,651 | 1,709 | 1,651 | 1,700 | +50 | +3% | 183,000 |
| 2022/04/27 | 1,630 | 1,650 | 1,616 | 1,650 | -22 | -1.3% | 382,800 |
| 2022/04/26 | 1,695 | 1,695 | 1,661 | 1,672 | +9 | +0.5% | 182,000 |
| 2022/04/25 | 1,646 | 1,668 | 1,626 | 1,663 | -34 | -2% | 346,900 |
| 2022/04/22 | 1,677 | 1,699 | 1,670 | 1,697 | -19 | -1.1% | 194,200 |
| 2022/04/21 | 1,690 | 1,717 | 1,670 | 1,716 | +20 | +1.2% | 262,300 |
| 2022/04/20 | 1,723 | 1,727 | 1,694 | 1,696 | +10 | +0.6% | 313,400 |
| 2022/04/19 | 1,682 | 1,700 | 1,665 | 1,686 | +26 | +1.6% | 195,800 |
| 2022/04/18 | 1,668 | 1,673 | 1,651 | 1,660 | -11 | -0.7% | 240,900 |
| 2022/04/15 | 1,645 | 1,679 | 1,643 | 1,671 | -51 | -3% | 305,200 |
| 2022/04/14 | 1,713 | 1,736 | 1,712 | 1,722 | +9 | +0.5% | 183,500 |
| 2022/04/13 | 1,679 | 1,715 | 1,679 | 1,713 | +61 | +3.7% | 284,500 |
| 2022/04/12 | 1,680 | 1,685 | 1,641 | 1,652 | -63 | -3.7% | 530,000 |
| 2022/04/11 | 1,738 | 1,745 | 1,701 | 1,715 | -33 | -1.9% | 251,100 |
| 2022/04/08 | 1,782 | 1,788 | 1,725 | 1,748 | -13 | -0.7% | 296,100 |
| 2022/04/07 | 1,798 | 1,803 | 1,751 | 1,761 | -77 | -4.2% | 311,500 |
| 2022/04/06 | 1,844 | 1,853 | 1,821 | 1,838 | -38 | -2% | 180,400 |
| 2022/04/05 | 1,899 | 1,900 | 1,856 | 1,876 | +17 | +0.9% | 265,300 |
| 2022/04/04 | 1,852 | 1,870 | 1,834 | 1,859 | -11 | -0.6% | 313,600 |
| 2022/04/01 | 1,852 | 1,880 | 1,827 | 1,870 | -15 | -0.8% | 361,600 |
601～
650
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
