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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,867 | 1,870 | 1,837 | 1,850 | -44 | -2.3% | 238,600 |
| 2022/11/09 | 1,860 | 1,895 | 1,850 | 1,894 | +47 | +2.5% | 290,700 |
| 2022/11/08 | 1,851 | 1,867 | 1,842 | 1,847 | -3 | -0.2% | 175,500 |
| 2022/11/07 | 1,841 | 1,855 | 1,831 | 1,850 | +33 | +1.8% | 134,800 |
| 2022/11/04 | 1,832 | 1,838 | 1,807 | 1,817 | -25 | -1.4% | 196,600 |
| 2022/11/02 | 1,833 | 1,849 | 1,826 | 1,842 | +9 | +0.5% | 296,600 |
| 2022/11/01 | 1,833 | 1,838 | 1,817 | 1,833 | +6 | +0.3% | 113,800 |
| 2022/10/31 | 1,795 | 1,833 | 1,792 | 1,827 | +65 | +3.7% | 262,400 |
| 2022/10/28 | 1,762 | 1,777 | 1,755 | 1,762 | -24 | -1.3% | 276,900 |
| 2022/10/27 | 1,773 | 1,792 | 1,770 | 1,786 | +14 | +0.8% | 149,100 |
| 2022/10/26 | 1,809 | 1,809 | 1,770 | 1,772 | -21 | -1.2% | 212,600 |
| 2022/10/25 | 1,788 | 1,809 | 1,786 | 1,793 | +16 | +0.9% | 246,000 |
| 2022/10/24 | 1,776 | 1,803 | 1,775 | 1,777 | +29 | +1.7% | 217,900 |
| 2022/10/21 | 1,753 | 1,769 | 1,746 | 1,748 | +3 | +0.2% | 197,800 |
| 2022/10/20 | 1,731 | 1,746 | 1,726 | 1,745 | -25 | -1.4% | 200,800 |
| 2022/10/19 | 1,760 | 1,782 | 1,760 | 1,770 | +17 | +1% | 109,300 |
| 2022/10/18 | 1,766 | 1,769 | 1,744 | 1,753 | +11 | +0.6% | 209,800 |
| 2022/10/17 | 1,732 | 1,746 | 1,716 | 1,742 | -24 | -1.4% | 213,900 |
| 2022/10/14 | 1,778 | 1,778 | 1,743 | 1,766 | +27 | +1.6% | 358,600 |
| 2022/10/13 | 1,723 | 1,749 | 1,710 | 1,739 | +10 | +0.6% | 274,000 |
| 2022/10/12 | 1,747 | 1,760 | 1,707 | 1,729 | -30 | -1.7% | 355,800 |
| 2022/10/11 | 1,786 | 1,802 | 1,740 | 1,759 | -49 | -2.7% | 398,000 |
| 2022/10/07 | 1,814 | 1,828 | 1,794 | 1,808 | -38 | -2.1% | 168,400 |
| 2022/10/06 | 1,828 | 1,854 | 1,817 | 1,846 | +36 | +2% | 214,700 |
| 2022/10/05 | 1,829 | 1,829 | 1,799 | 1,810 | +4 | +0.2% | 294,800 |
| 2022/10/04 | 1,792 | 1,818 | 1,777 | 1,806 | +54 | +3.1% | 288,600 |
| 2022/10/03 | 1,700 | 1,770 | 1,700 | 1,752 | +34 | +2% | 303,400 |
| 2022/09/30 | 1,758 | 1,776 | 1,700 | 1,718 | -65 | -3.6% | 437,400 |
| 2022/09/29 | 1,780 | 1,789 | 1,748 | 1,783 | +14 | +0.8% | 343,700 |
| 2022/09/28 | 1,774 | 1,796 | 1,741 | 1,769 | -10 | -0.6% | 326,800 |
| 2022/09/27 | 1,814 | 1,814 | 1,777 | 1,779 | -1 | -0.1% | 251,200 |
| 2022/09/26 | 1,798 | 1,800 | 1,772 | 1,780 | -60 | -3.3% | 357,900 |
| 2022/09/22 | 1,840 | 1,845 | 1,815 | 1,840 | -9 | -0.5% | 166,900 |
| 2022/09/21 | 1,850 | 1,857 | 1,842 | 1,849 | -19 | -1% | 161,200 |
| 2022/09/20 | 1,854 | 1,887 | 1,845 | 1,868 | +33 | +1.8% | 194,400 |
| 2022/09/16 | 1,859 | 1,868 | 1,834 | 1,835 | -25 | -1.3% | 182,500 |
| 2022/09/15 | 1,882 | 1,893 | 1,851 | 1,860 | -11 | -0.6% | 129,000 |
| 2022/09/14 | 1,866 | 1,880 | 1,854 | 1,871 | -31 | -1.6% | 152,100 |
| 2022/09/13 | 1,911 | 1,914 | 1,900 | 1,902 | -13 | -0.7% | 123,300 |
| 2022/09/12 | 1,926 | 1,935 | 1,913 | 1,915 | ±0 | ±0% | 169,500 |
| 2022/09/09 | 1,894 | 1,920 | 1,894 | 1,915 | +39 | +2.1% | 345,700 |
| 2022/09/08 | 1,859 | 1,891 | 1,843 | 1,876 | +45 | +2.5% | 369,000 |
| 2022/09/07 | 1,810 | 1,832 | 1,804 | 1,831 | +11 | +0.6% | 221,000 |
| 2022/09/06 | 1,820 | 1,839 | 1,806 | 1,820 | +2 | +0.1% | 120,900 |
| 2022/09/05 | 1,802 | 1,822 | 1,800 | 1,818 | +16 | +0.9% | 151,200 |
| 2022/09/02 | 1,827 | 1,833 | 1,802 | 1,802 | -18 | -1% | 168,500 |
| 2022/09/01 | 1,831 | 1,844 | 1,820 | 1,820 | -31 | -1.7% | 185,000 |
| 2022/08/31 | 1,831 | 1,861 | 1,827 | 1,851 | +10 | +0.5% | 187,700 |
| 2022/08/30 | 1,833 | 1,852 | 1,825 | 1,841 | +21 | +1.2% | 222,400 |
| 2022/08/29 | 1,806 | 1,821 | 1,795 | 1,820 | -44 | -2.4% | 348,900 |
651～
700
件表示中 / 3736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 | 258,100円 | +0.2% | -0.9% | 3.10% | 13.16倍 | 1.26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 |
| 平 和 | 205,100円 | +102.9% | +124.1% | 3.90% | 8.76倍 | 0.83倍 |
|
パチンコ、パチスロ機大手。傘下に大手アコーディア、ＰＧＭ擁し世界最多のゴルフ場保有 |
| 椿本チ | 179,500円 | +3.9% | -9.2% | 4.46% | 9.00倍 | 0.69倍 |
|
産業用スチールチェーン、自動車エンジン用チェーンで世界首位。搬送・保管システムも展開 |
| ＯＳＧ | 172,400円 | +2.9% | +11.0% | 3.48% | 9.77倍 | 0.85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 |
| カナデビア | 97,400円 | +1.6% | -5.5% | 2.57% | 10.24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 |
市場注目の銘柄
チャート関連のコラム
