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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,490 | 2,515 | 2,480 | 2,500 | +6 | +0.2% | 181,800 |
| 2025/01/20 | 2,465 | 2,503 | 2,464 | 2,494 | +38 | +1.5% | 216,600 |
| 2025/01/17 | 2,406 | 2,469 | 2,403 | 2,456 | +41 | +1.7% | 237,200 |
| 2025/01/16 | 2,436 | 2,446 | 2,397 | 2,415 | +19 | +0.8% | 249,500 |
| 2025/01/15 | 2,412 | 2,441 | 2,389 | 2,396 | -10 | -0.4% | 288,600 |
| 2025/01/14 | 2,503 | 2,503 | 2,391 | 2,406 | -100 | -4% | 315,100 |
| 2025/01/10 | 2,491 | 2,538 | 2,491 | 2,506 | -10 | -0.4% | 137,100 |
| 2025/01/09 | 2,550 | 2,554 | 2,491 | 2,516 | -47 | -1.8% | 302,500 |
| 2025/01/08 | 2,567 | 2,615 | 2,556 | 2,563 | -76 | -2.9% | 278,000 |
| 2025/01/07 | 2,588 | 2,651 | 2,562 | 2,639 | +97 | +3.8% | 395,100 |
| 2025/01/06 | 2,612 | 2,616 | 2,533 | 2,542 | -53 | -2% | 294,700 |
| 2024/12/30 | 2,593 | 2,623 | 2,577 | 2,595 | +2 | +0.1% | 247,100 |
| 2024/12/27 | 2,585 | 2,600 | 2,560 | 2,593 | +22 | +0.9% | 218,400 |
| 2024/12/26 | 2,542 | 2,576 | 2,536 | 2,571 | +20 | +0.8% | 200,100 |
| 2024/12/25 | 2,525 | 2,551 | 2,518 | 2,551 | +44 | +1.8% | 225,500 |
| 2024/12/24 | 2,519 | 2,520 | 2,482 | 2,507 | -2 | -0.1% | 167,100 |
| 2024/12/23 | 2,488 | 2,509 | 2,460 | 2,509 | +41 | +1.7% | 307,200 |
| 2024/12/20 | 2,450 | 2,503 | 2,445 | 2,468 | +44 | +1.8% | 350,800 |
| 2024/12/19 | 2,413 | 2,456 | 2,405 | 2,424 | -46 | -1.9% | 211,300 |
| 2024/12/18 | 2,396 | 2,470 | 2,396 | 2,470 | +74 | +3.1% | 289,100 |
| 2024/12/17 | 2,422 | 2,428 | 2,389 | 2,396 | -10 | -0.4% | 257,300 |
| 2024/12/16 | 2,433 | 2,453 | 2,405 | 2,406 | -28 | -1.2% | 193,300 |
| 2024/12/13 | 2,401 | 2,436 | 2,394 | 2,434 | -15 | -0.6% | 373,500 |
| 2024/12/12 | 2,507 | 2,507 | 2,449 | 2,449 | -12 | -0.5% | 361,600 |
| 2024/12/11 | 2,472 | 2,474 | 2,439 | 2,461 | -32 | -1.3% | 232,600 |
| 2024/12/10 | 2,499 | 2,516 | 2,478 | 2,493 | +16 | +0.6% | 258,100 |
| 2024/12/09 | 2,477 | 2,478 | 2,439 | 2,477 | +26 | +1.1% | 285,900 |
| 2024/12/06 | 2,456 | 2,466 | 2,405 | 2,451 | -21 | -0.8% | 311,500 |
| 2024/12/05 | 2,528 | 2,528 | 2,458 | 2,472 | -7 | -0.3% | 255,300 |
| 2024/12/04 | 2,525 | 2,539 | 2,473 | 2,479 | -76 | -3% | 290,100 |
| 2024/12/03 | 2,533 | 2,589 | 2,527 | 2,555 | +69 | +2.8% | 417,700 |
| 2024/12/02 | 2,505 | 2,532 | 2,486 | 2,486 | -10 | -0.4% | 211,700 |
| 2024/11/29 | 2,527 | 2,546 | 2,467 | 2,496 | -46 | -1.8% | 446,200 |
| 2024/11/28 | 2,413 | 2,556 | 2,395 | 2,542 | +115 | +4.7% | 653,000 |
| 2024/11/27 | 2,487 | 2,501 | 2,417 | 2,427 | -30 | -1.2% | 451,200 |
| 2024/11/26 | 2,521 | 2,528 | 2,436 | 2,457 | -56 | -2.2% | 252,100 |
| 2024/11/25 | 2,534 | 2,551 | 2,511 | 2,513 | +7 | +0.3% | 321,500 |
| 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 |
51～
100
件表示中 / 3673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 | 187,800円 | +16.4% | +41.8% | 4.21% | 10.12倍 | 0.95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 | 176,800円 | +0.6% | +25.4% | 3.73% | 13.22倍 | 1.25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 |
| グローリー | 235,200円 | -0.7% | -49.4% | 4.59% | 10.07倍 | 0.60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 |
| タダノ | 95,500円 | +16.6% | -5.1% | 3.77% | 8.09倍 | 0.64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 |
| ＮＴＮ | 21,600円 | -2.6% | -55.0% | 5.09% | - | 0.45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 |
市場注目の銘柄
チャート関連のコラム
