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 |
|---|---|---|---|---|---|---|---|
| 2024/07/01 | 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 |
| 2024/06/27 | 3,155 | 3,190 | 3,130 | 3,155 | -20 | -0.6% | 167,600 |
| 2024/06/26 | 3,100 | 3,185 | 3,055 | 3,175 | +55 | +1.8% | 276,000 |
| 2024/06/25 | 3,100 | 3,145 | 3,085 | 3,120 | ±0 | ±0% | 191,300 |
| 2024/06/24 | 3,120 | 3,165 | 3,105 | 3,120 | -35 | -1.1% | 256,100 |
| 2024/06/21 | 3,250 | 3,255 | 3,125 | 3,155 | -110 | -3.4% | 284,200 |
| 2024/06/20 | 3,285 | 3,290 | 3,205 | 3,265 | -35 | -1.1% | 206,700 |
| 2024/06/19 | 3,320 | 3,370 | 3,255 | 3,300 | +15 | +0.5% | 243,700 |
| 2024/06/18 | 3,300 | 3,330 | 3,265 | 3,285 | +55 | +1.7% | 188,200 |
| 2024/06/17 | 3,240 | 3,280 | 3,195 | 3,230 | -75 | -2.3% | 204,600 |
| 2024/06/14 | 3,320 | 3,330 | 3,275 | 3,305 | +25 | +0.8% | 344,700 |
| 2024/06/13 | 3,295 | 3,315 | 3,260 | 3,280 | +30 | +0.9% | 287,900 |
| 2024/06/12 | 3,220 | 3,285 | 3,220 | 3,250 | +65 | +2% | 347,600 |
| 2024/06/11 | 3,160 | 3,245 | 3,155 | 3,185 | +50 | +1.6% | 269,800 |
| 2024/06/10 | 3,130 | 3,150 | 3,115 | 3,135 | +5 | +0.2% | 120,000 |
| 2024/06/07 | 3,105 | 3,155 | 3,105 | 3,130 | +25 | +0.8% | 203,300 |
| 2024/06/06 | 3,115 | 3,130 | 3,060 | 3,105 | +60 | +2% | 256,500 |
| 2024/06/05 | 3,070 | 3,090 | 3,030 | 3,045 | -70 | -2.2% | 186,700 |
| 2024/06/04 | 3,120 | 3,175 | 3,100 | 3,115 | +15 | +0.5% | 259,600 |
| 2024/06/03 | 3,100 | 3,130 | 3,070 | 3,100 | +40 | +1.3% | 189,400 |
| 2024/05/31 | 3,000 | 3,060 | 2,985 | 3,060 | +50 | +1.7% | 392,500 |
| 2024/05/30 | 2,935 | 3,015 | 2,906 | 3,010 | -5 | -0.2% | 290,300 |
| 2024/05/29 | 3,080 | 3,095 | 3,000 | 3,015 | -95 | -3.1% | 201,400 |
| 2024/05/28 | 3,150 | 3,170 | 3,095 | 3,110 | -40 | -1.3% | 308,300 |
| 2024/05/27 | 3,150 | 3,180 | 3,085 | 3,150 | ±0 | ±0% | 252,300 |
| 2024/05/24 | 3,200 | 3,235 | 3,150 | 3,150 | -95 | -2.9% | 198,500 |
| 2024/05/23 | 3,215 | 3,260 | 3,165 | 3,245 | +75 | +2.4% | 308,200 |
| 2024/05/22 | 3,200 | 3,210 | 3,145 | 3,170 | -30 | -0.9% | 165,600 |
| 2024/05/21 | 3,370 | 3,375 | 3,200 | 3,200 | -25 | -0.8% | 264,600 |
| 2024/05/20 | 3,280 | 3,290 | 3,205 | 3,225 | -70 | -2.1% | 181,700 |
| 2024/05/17 | 3,240 | 3,320 | 3,220 | 3,295 | +45 | +1.4% | 270,200 |
| 2024/05/16 | 3,290 | 3,345 | 3,240 | 3,250 | +75 | +2.4% | 435,100 |
| 2024/05/15 | 3,280 | 3,320 | 3,175 | 3,175 | -65 | -2% | 221,900 |
| 2024/05/14 | 3,300 | 3,305 | 3,180 | 3,240 | -75 | -2.3% | 472,600 |
| 2024/05/13 | 3,360 | 3,370 | 3,205 | 3,315 | +260 | +8.5% | 889,200 |
| 2024/05/10 | 3,060 | 3,105 | 2,980 | 3,055 | -15 | -0.5% | 429,400 |
| 2024/05/09 | 3,035 | 3,110 | 3,010 | 3,070 | +25 | +0.8% | 184,500 |
| 2024/05/08 | 3,015 | 3,065 | 2,991 | 3,045 | +5 | +0.2% | 213,400 |
| 2024/05/07 | 3,015 | 3,060 | 3,015 | 3,040 | +78 | +2.6% | 223,000 |
| 2024/05/02 | 2,941 | 2,978 | 2,920 | 2,962 | -5 | -0.2% | 209,500 |
| 2024/05/01 | 2,950 | 3,020 | 2,950 | 2,967 | -22 | -0.7% | 170,600 |
| 2024/04/30 | 2,988 | 3,050 | 2,967 | 2,989 | +51 | +1.7% | 245,600 |
| 2024/04/26 | 2,888 | 2,965 | 2,885 | 2,938 | +50 | +1.7% | 199,200 |
| 2024/04/25 | 2,940 | 2,970 | 2,885 | 2,888 | -112 | -3.7% | 275,000 |
| 2024/04/24 | 2,894 | 3,010 | 2,889 | 3,000 | +138 | +4.8% | 268,900 |
| 2024/04/23 | 2,890 | 2,920 | 2,833 | 2,862 | +11 | +0.4% | 334,800 |
| 2024/04/22 | 2,896 | 2,896 | 2,805 | 2,851 | -38 | -1.3% | 562,300 |
| 2024/04/19 | 2,998 | 3,010 | 2,835 | 2,889 | -156 | -5.1% | 500,700 |
| 2024/04/18 | 3,060 | 3,075 | 3,000 | 3,045 | -15 | -0.5% | 313,200 |
101～
150
件表示中 / 3588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 | 245,800円 | +10.1% | +34.1% | 3.21% | 13.91倍 | 1.25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 |
| 三井Ｅ＆Ｓ | 152,300円 | -0.6% | -13.1% | 1.18% | 4.39倍 | 0.96倍 |
|
旧三井造船。船舶用エンジン国内首位。港湾クレーンも世界シェア上位。造船・エンジ撤退 |
| 牧野フ | 658,000円 | -0.2% | -6.4% | 2.74% | 10.61倍 | 0.71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 | 93,400円 | +6.1% | -14.2% | 2.46% | 8.72倍 | 0.98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 |
| マックス | 327,500円 | +4.2% | +0.2% | 3.30% | 14.71倍 | 1.52倍 |
|
複写機内蔵綴じ機やホッチキス、建築作業用くぎ打ち機で国内首位。子会社で車いす製造販売も |
市場注目の銘柄
チャート関連のコラム
