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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,615 | 2,661 | 2,605 | 2,660 | +95 | +3.7% | 268,600 |
| 2024/11/01 | 2,562 | 2,599 | 2,558 | 2,565 | -86 | -3.2% | 265,700 |
| 2024/10/31 | 2,600 | 2,667 | 2,580 | 2,651 | +30 | +1.1% | 304,400 |
| 2024/10/30 | 2,602 | 2,664 | 2,586 | 2,621 | +31 | +1.2% | 620,900 |
| 2024/10/29 | 2,565 | 2,597 | 2,554 | 2,590 | -14 | -0.5% | 194,300 |
| 2024/10/28 | 2,522 | 2,605 | 2,502 | 2,604 | +71 | +2.8% | 304,100 |
| 2024/10/25 | 2,559 | 2,571 | 2,521 | 2,533 | -30 | -1.2% | 206,700 |
| 2024/10/24 | 2,560 | 2,576 | 2,529 | 2,563 | -20 | -0.8% | 372,300 |
| 2024/10/23 | 2,488 | 2,627 | 2,483 | 2,583 | -74 | -2.8% | 621,400 |
| 2024/10/22 | 2,735 | 2,735 | 2,642 | 2,657 | -101 | -3.7% | 493,300 |
| 2024/10/21 | 2,795 | 2,795 | 2,741 | 2,758 | -23 | -0.8% | 453,000 |
| 2024/10/18 | 2,825 | 2,850 | 2,763 | 2,781 | -23 | -0.8% | 358,800 |
| 2024/10/17 | 2,830 | 2,873 | 2,786 | 2,804 | -60 | -2.1% | 500,600 |
| 2024/10/16 | 2,935 | 2,943 | 2,837 | 2,864 | -261 | -8.4% | 675,800 |
| 2024/10/15 | 3,050 | 3,130 | 3,015 | 3,125 | +153 | +5.1% | 384,800 |
| 2024/10/11 | 2,980 | 2,995 | 2,961 | 2,972 | -9 | -0.3% | 198,500 |
| 2024/10/10 | 3,030 | 3,030 | 2,966 | 2,981 | -11 | -0.4% | 190,200 |
| 2024/10/09 | 3,015 | 3,030 | 2,966 | 2,992 | +7 | +0.2% | 205,000 |
| 2024/10/08 | 3,000 | 3,030 | 2,955 | 2,985 | -60 | -2% | 187,400 |
| 2024/10/07 | 3,090 | 3,095 | 3,025 | 3,045 | +65 | +2.2% | 241,700 |
| 2024/10/04 | 2,981 | 3,000 | 2,955 | 2,980 | -20 | -0.7% | 155,800 |
| 2024/10/03 | 3,055 | 3,100 | 2,993 | 3,000 | +100 | +3.4% | 499,500 |
| 2024/10/02 | 2,909 | 2,955 | 2,871 | 2,900 | -99 | -3.3% | 351,200 |
| 2024/10/01 | 2,988 | 3,045 | 2,982 | 2,999 | +54 | +1.8% | 216,300 |
| 2024/09/30 | 2,935 | 2,997 | 2,917 | 2,945 | -180 | -5.8% | 306,600 |
| 2024/09/27 | 3,125 | 3,150 | 3,055 | 3,125 | +50 | +1.6% | 360,000 |
| 2024/09/26 | 3,040 | 3,080 | 3,000 | 3,075 | +105 | +3.5% | 339,300 |
| 2024/09/25 | 2,928 | 3,020 | 2,928 | 2,970 | +56 | +1.9% | 406,900 |
| 2024/09/24 | 2,976 | 2,982 | 2,891 | 2,914 | -12 | -0.4% | 227,700 |
| 2024/09/20 | 2,921 | 3,015 | 2,900 | 2,926 | +105 | +3.7% | 461,200 |
| 2024/09/19 | 2,830 | 2,839 | 2,769 | 2,821 | +64 | +2.3% | 207,000 |
| 2024/09/18 | 2,780 | 2,797 | 2,752 | 2,757 | +24 | +0.9% | 251,700 |
| 2024/09/17 | 2,765 | 2,772 | 2,695 | 2,733 | -7 | -0.3% | 414,300 |
| 2024/09/13 | 2,726 | 2,769 | 2,710 | 2,740 | +14 | +0.5% | 277,500 |
| 2024/09/12 | 2,702 | 2,740 | 2,680 | 2,726 | +174 | +6.8% | 320,400 |
| 2024/09/11 | 2,561 | 2,610 | 2,525 | 2,552 | -44 | -1.7% | 244,800 |
| 2024/09/10 | 2,618 | 2,637 | 2,575 | 2,596 | -3 | -0.1% | 228,000 |
| 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 |
101～
150
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
