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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,477 | 2,606 | 2,450 | 2,599 | -7 | -0.3% | 390,800 |
| 2024/09/06 | 2,700 | 2,700 | 2,526 | 2,606 | -73 | -2.7% | 528,000 |
| 2024/09/05 | 2,699 | 2,721 | 2,642 | 2,679 | -67 | -2.4% | 436,100 |
| 2024/09/04 | 2,827 | 2,832 | 2,716 | 2,746 | -231 | -7.8% | 367,200 |
| 2024/09/03 | 2,978 | 3,000 | 2,932 | 2,977 | -1 | ±0% | 271,000 |
| 2024/09/02 | 2,982 | 3,030 | 2,950 | 2,978 | +46 | +1.6% | 286,700 |
| 2024/08/30 | 2,901 | 2,994 | 2,871 | 2,932 | +61 | +2.1% | 316,700 |
| 2024/08/29 | 2,805 | 2,892 | 2,782 | 2,871 | +35 | +1.2% | 325,200 |
| 2024/08/28 | 2,811 | 2,836 | 2,780 | 2,836 | -12 | -0.4% | 249,400 |
| 2024/08/27 | 2,841 | 2,852 | 2,785 | 2,848 | -5 | -0.2% | 285,700 |
| 2024/08/26 | 2,894 | 2,896 | 2,818 | 2,853 | -91 | -3.1% | 222,100 |
| 2024/08/23 | 2,947 | 2,966 | 2,910 | 2,944 | -53 | -1.8% | 372,100 |
| 2024/08/22 | 2,992 | 3,020 | 2,964 | 2,997 | +5 | +0.2% | 164,400 |
| 2024/08/21 | 3,005 | 3,060 | 2,989 | 2,992 | -78 | -2.5% | 258,300 |
| 2024/08/20 | 3,115 | 3,115 | 3,050 | 3,070 | +15 | +0.5% | 143,500 |
| 2024/08/19 | 3,170 | 3,170 | 3,055 | 3,055 | -130 | -4.1% | 268,700 |
| 2024/08/16 | 3,115 | 3,190 | 3,105 | 3,185 | +180 | +6% | 373,100 |
| 2024/08/15 | 3,015 | 3,060 | 2,988 | 3,005 | +18 | +0.6% | 314,800 |
| 2024/08/14 | 3,040 | 3,105 | 2,983 | 2,987 | -1 | ±0% | 380,400 |
| 2024/08/13 | 3,160 | 3,160 | 2,911 | 2,988 | +322 | +12.1% | 916,800 |
| 2024/08/09 | 2,854 | 2,910 | 2,581 | 2,666 | +62 | +2.4% | 943,600 |
| 2024/08/08 | 2,562 | 2,655 | 2,562 | 2,604 | -8 | -0.3% | 389,200 |
| 2024/08/07 | 2,498 | 2,685 | 2,463 | 2,612 | +77 | +3% | 378,000 |
| 2024/08/06 | 2,535 | 2,621 | 2,439 | 2,535 | +400 | +18.7% | 995,500 |
| 2024/08/05 | 2,323 | 2,366 | 2,105 | 2,135 | -438 | -17% | 720,300 |
| 2024/08/02 | 2,746 | 2,753 | 2,560 | 2,573 | -352 | -12% | 544,100 |
| 2024/08/01 | 3,045 | 3,075 | 2,924 | 2,925 | -100 | -3.3% | 471,600 |
| 2024/07/31 | 2,865 | 3,035 | 2,859 | 3,025 | +133 | +4.6% | 294,100 |
| 2024/07/30 | 2,896 | 2,925 | 2,855 | 2,892 | -2 | -0.1% | 286,800 |
| 2024/07/29 | 2,797 | 2,920 | 2,785 | 2,894 | +174 | +6.4% | 410,300 |
| 2024/07/26 | 2,711 | 2,783 | 2,686 | 2,720 | -2 | -0.1% | 215,800 |
| 2024/07/25 | 2,815 | 2,855 | 2,693 | 2,722 | -189 | -6.5% | 492,900 |
| 2024/07/24 | 2,940 | 3,010 | 2,910 | 2,911 | -64 | -2.2% | 297,500 |
| 2024/07/23 | 3,030 | 3,065 | 2,947 | 2,975 | +17 | +0.6% | 251,100 |
| 2024/07/22 | 3,010 | 3,020 | 2,958 | 2,958 | -72 | -2.4% | 297,400 |
| 2024/07/19 | 3,035 | 3,070 | 3,020 | 3,030 | +46 | +1.5% | 298,400 |
| 2024/07/18 | 3,070 | 3,080 | 2,970 | 2,984 | -226 | -7% | 841,400 |
| 2024/07/17 | 3,480 | 3,500 | 3,140 | 3,210 | -200 | -5.9% | 818,600 |
| 2024/07/16 | 3,280 | 3,410 | 3,270 | 3,410 | +140 | +4.3% | 234,100 |
| 2024/07/12 | 3,270 | 3,335 | 3,245 | 3,270 | -55 | -1.7% | 267,800 |
| 2024/07/11 | 3,415 | 3,415 | 3,320 | 3,325 | -50 | -1.5% | 229,400 |
| 2024/07/10 | 3,395 | 3,410 | 3,330 | 3,375 | -70 | -2% | 204,100 |
| 2024/07/09 | 3,370 | 3,455 | 3,350 | 3,445 | +90 | +2.7% | 207,800 |
| 2024/07/08 | 3,300 | 3,425 | 3,290 | 3,355 | +50 | +1.5% | 260,300 |
| 2024/07/05 | 3,375 | 3,385 | 3,305 | 3,305 | -85 | -2.5% | 256,200 |
| 2024/07/04 | 3,300 | 3,400 | 3,270 | 3,390 | +80 | +2.4% | 223,300 |
| 2024/07/03 | 3,240 | 3,340 | 3,235 | 3,310 | +75 | +2.3% | 246,800 |
| 2024/07/02 | 3,200 | 3,265 | 3,195 | 3,235 | +25 | +0.8% | 147,200 |
| 2024/07/01 | 3,230 | 3,315 | 3,190 | 3,210 | +30 | +0.9% | 187,900 |
| 2024/06/28 | 3,185 | 3,200 | 3,150 | 3,180 | +25 | +0.8% | 213,300 |
51～
100
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
