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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,835 | 1,869 | 1,829 | 1,856 | ±0 | ±0% | 160,400 |
| 2022/08/22 | 1,849 | 1,859 | 1,839 | 1,856 | -18 | -1% | 142,600 |
| 2022/08/19 | 1,879 | 1,888 | 1,871 | 1,874 | +14 | +0.8% | 152,100 |
| 2022/08/18 | 1,850 | 1,865 | 1,830 | 1,860 | -7 | -0.4% | 175,300 |
| 2022/08/17 | 1,854 | 1,873 | 1,841 | 1,867 | +19 | +1% | 285,700 |
| 2022/08/16 | 1,881 | 1,881 | 1,845 | 1,848 | -23 | -1.2% | 294,600 |
| 2022/08/15 | 1,860 | 1,884 | 1,850 | 1,871 | +11 | +0.6% | 258,500 |
| 2022/08/12 | 1,845 | 1,873 | 1,829 | 1,860 | +2 | +0.1% | 542,200 |
| 2022/08/10 | 1,850 | 1,863 | 1,845 | 1,858 | -23 | -1.2% | 216,700 |
| 2022/08/09 | 1,897 | 1,918 | 1,876 | 1,881 | -39 | -2% | 277,700 |
| 2022/08/08 | 1,920 | 1,933 | 1,909 | 1,920 | +3 | +0.2% | 243,000 |
| 2022/08/05 | 1,885 | 1,919 | 1,885 | 1,917 | +35 | +1.9% | 241,800 |
| 2022/08/04 | 1,889 | 1,896 | 1,878 | 1,882 | +11 | +0.6% | 132,300 |
| 2022/08/03 | 1,849 | 1,876 | 1,834 | 1,871 | +9 | +0.5% | 132,700 |
| 2022/08/02 | 1,892 | 1,892 | 1,851 | 1,862 | -41 | -2.2% | 171,000 |
| 2022/08/01 | 1,890 | 1,917 | 1,887 | 1,903 | +27 | +1.4% | 211,100 |
| 2022/07/29 | 1,883 | 1,888 | 1,866 | 1,876 | +3 | +0.2% | 154,800 |
| 2022/07/28 | 1,909 | 1,914 | 1,858 | 1,873 | -10 | -0.5% | 229,000 |
| 2022/07/27 | 1,863 | 1,887 | 1,847 | 1,883 | +36 | +1.9% | 243,100 |
| 2022/07/26 | 1,832 | 1,859 | 1,826 | 1,847 | +26 | +1.4% | 172,700 |
| 2022/07/25 | 1,832 | 1,855 | 1,817 | 1,821 | -30 | -1.6% | 196,000 |
| 2022/07/22 | 1,816 | 1,863 | 1,814 | 1,851 | +42 | +2.3% | 262,900 |
| 2022/07/21 | 1,781 | 1,819 | 1,781 | 1,809 | -8 | -0.4% | 199,100 |
| 2022/07/20 | 1,808 | 1,832 | 1,805 | 1,817 | +55 | +3.1% | 267,300 |
| 2022/07/19 | 1,710 | 1,762 | 1,706 | 1,762 | +66 | +3.9% | 352,600 |
| 2022/07/15 | 1,693 | 1,705 | 1,673 | 1,696 | -8 | -0.5% | 263,700 |
| 2022/07/14 | 1,681 | 1,708 | 1,674 | 1,704 | +13 | +0.8% | 183,000 |
| 2022/07/13 | 1,696 | 1,709 | 1,684 | 1,691 | +12 | +0.7% | 135,400 |
| 2022/07/12 | 1,730 | 1,730 | 1,671 | 1,679 | -74 | -4.2% | 516,700 |
| 2022/07/11 | 1,780 | 1,787 | 1,751 | 1,753 | -12 | -0.7% | 182,500 |
| 2022/07/08 | 1,764 | 1,801 | 1,758 | 1,765 | +32 | +1.8% | 322,000 |
| 2022/07/07 | 1,725 | 1,741 | 1,709 | 1,733 | +12 | +0.7% | 155,800 |
| 2022/07/06 | 1,708 | 1,730 | 1,707 | 1,721 | -11 | -0.6% | 135,200 |
| 2022/07/05 | 1,753 | 1,755 | 1,732 | 1,732 | -1 | -0.1% | 159,700 |
| 2022/07/04 | 1,733 | 1,750 | 1,720 | 1,733 | +13 | +0.8% | 194,400 |
| 2022/07/01 | 1,734 | 1,745 | 1,698 | 1,720 | -8 | -0.5% | 367,300 |
| 2022/06/30 | 1,780 | 1,780 | 1,711 | 1,728 | -39 | -2.2% | 266,300 |
| 2022/06/29 | 1,742 | 1,781 | 1,735 | 1,767 | -40 | -2.2% | 515,100 |
| 2022/06/28 | 1,805 | 1,812 | 1,788 | 1,807 | -12 | -0.7% | 247,200 |
| 2022/06/27 | 1,800 | 1,826 | 1,794 | 1,819 | +59 | +3.4% | 317,600 |
| 2022/06/24 | 1,730 | 1,773 | 1,720 | 1,760 | +33 | +1.9% | 184,300 |
| 2022/06/23 | 1,735 | 1,755 | 1,717 | 1,727 | -10 | -0.6% | 237,800 |
| 2022/06/22 | 1,773 | 1,776 | 1,737 | 1,737 | -18 | -1% | 197,700 |
| 2022/06/21 | 1,748 | 1,777 | 1,729 | 1,755 | +46 | +2.7% | 183,800 |
| 2022/06/20 | 1,784 | 1,785 | 1,693 | 1,709 | -69 | -3.9% | 361,400 |
| 2022/06/17 | 1,755 | 1,790 | 1,735 | 1,778 | -34 | -1.9% | 461,100 |
| 2022/06/16 | 1,845 | 1,858 | 1,808 | 1,812 | -2 | -0.1% | 151,900 |
| 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 |
651～
700
件表示中 / 3683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 | 191,500円 | +16.4% | +41.8% | 4.13% | 10.31倍 | 0.97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 |
| グローリー | 240,800円 | -0.7% | -49.4% | 4.49% | 10.31倍 | 0.62倍 |
|
貨幣処理・決済機器の大手。国内では金融機関向け等で強み。海外では小売業向け等も急展開 |
| カナデビア | 84,800円 | +6.1% | -14.2% | 2.71% | 7.92倍 | 0.89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 | 279,300円 | +3.1% | -16.0% | 1.88% | 11.44倍 | 1.17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 |
| タダノ | 93,300円 | +16.6% | -5.1% | 3.86% | 7.91倍 | 0.63倍 |
|
移動式の建設用クレーンで世界最大手級。インフラや資源関連に強み。１９年買収の独事業再建中 |
市場注目の銘柄
チャート関連のコラム
