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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 1,083 | 1,097 | 1,055 | 1,071 | -16 | -1.5% | 650,200 |
| 2018/12/07 | 1,082 | 1,096 | 1,055 | 1,087 | +9 | +0.8% | 476,400 |
| 2018/12/06 | 1,100 | 1,104 | 1,069 | 1,078 | -28 | -2.5% | 420,700 |
| 2018/12/05 | 1,101 | 1,122 | 1,078 | 1,106 | -48 | -4.2% | 748,100 |
| 2018/12/04 | 1,224 | 1,228 | 1,152 | 1,154 | -79 | -6.4% | 803,400 |
| 2018/12/03 | 1,169 | 1,264 | 1,164 | 1,233 | +92 | +8.1% | 1,284,000 |
| 2018/11/30 | 1,130 | 1,156 | 1,122 | 1,141 | +7 | +0.6% | 831,800 |
| 2018/11/29 | 1,150 | 1,167 | 1,134 | 1,134 | +12 | +1.1% | 587,800 |
| 2018/11/28 | 1,100 | 1,131 | 1,091 | 1,122 | +29 | +2.7% | 745,600 |
| 2018/11/27 | 1,098 | 1,108 | 1,068 | 1,093 | +9 | +0.8% | 566,400 |
| 2018/11/26 | 1,062 | 1,108 | 1,040 | 1,084 | +26 | +2.5% | 666,900 |
| 2018/11/22 | 1,058 | 1,093 | 1,038 | 1,058 | -2 | -0.2% | 1,108,200 |
| 2018/11/21 | 990 | 1,074 | 977 | 1,060 | +56 | +5.6% | 1,046,600 |
| 2018/11/20 | 1,010 | 1,017 | 997 | 1,004 | -48 | -4.6% | 800,800 |
| 2018/11/19 | 1,014 | 1,066 | 1,007 | 1,052 | +33 | +3.2% | 864,900 |
| 2018/11/16 | 1,035 | 1,054 | 1,007 | 1,019 | -26 | -2.5% | 1,196,000 |
| 2018/11/15 | 1,100 | 1,141 | 1,016 | 1,045 | -138 | -11.7% | 2,338,100 |
| 2018/11/14 | 1,160 | 1,197 | 1,159 | 1,183 | +23 | +2% | 706,400 |
| 2018/11/13 | 1,200 | 1,200 | 1,131 | 1,160 | -101 | -8% | 819,400 |
| 2018/11/12 | 1,049 | 1,277 | 1,043 | 1,261 | -58 | -4.4% | 1,253,900 |
| 2018/11/09 | 1,379 | 1,386 | 1,314 | 1,319 | -71 | -5.1% | 430,300 |
| 2018/11/08 | 1,400 | 1,430 | 1,385 | 1,390 | +47 | +3.5% | 635,900 |
| 2018/11/07 | 1,364 | 1,395 | 1,336 | 1,343 | -6 | -0.4% | 398,700 |
| 2018/11/06 | 1,377 | 1,381 | 1,346 | 1,349 | -25 | -1.8% | 251,900 |
| 2018/11/05 | 1,370 | 1,396 | 1,353 | 1,374 | -18 | -1.3% | 377,500 |
| 2018/11/02 | 1,323 | 1,394 | 1,307 | 1,392 | +89 | +6.8% | 717,400 |
| 2018/11/01 | 1,289 | 1,320 | 1,270 | 1,303 | +3 | +0.2% | 632,900 |
| 2018/10/31 | 1,198 | 1,303 | 1,196 | 1,300 | +130 | +11.1% | 918,100 |
| 2018/10/30 | 1,102 | 1,182 | 1,102 | 1,170 | +46 | +4.1% | 518,000 |
| 2018/10/29 | 1,147 | 1,169 | 1,109 | 1,124 | -13 | -1.1% | 488,200 |
| 2018/10/26 | 1,170 | 1,193 | 1,122 | 1,137 | -15 | -1.3% | 576,400 |
| 2018/10/25 | 1,152 | 1,169 | 1,142 | 1,152 | -55 | -4.6% | 739,000 |
| 2018/10/24 | 1,226 | 1,230 | 1,193 | 1,207 | -17 | -1.4% | 662,400 |
| 2018/10/23 | 1,272 | 1,273 | 1,215 | 1,224 | -71 | -5.5% | 713,700 |
| 2018/10/22 | 1,288 | 1,302 | 1,262 | 1,295 | -12 | -0.9% | 456,500 |
| 2018/10/19 | 1,282 | 1,310 | 1,270 | 1,307 | -5 | -0.4% | 345,700 |
| 2018/10/18 | 1,352 | 1,352 | 1,306 | 1,312 | -41 | -3% | 305,000 |
| 2018/10/17 | 1,342 | 1,367 | 1,336 | 1,353 | +50 | +3.8% | 384,000 |
| 2018/10/16 | 1,299 | 1,312 | 1,278 | 1,303 | -1 | -0.1% | 347,000 |
| 2018/10/15 | 1,301 | 1,330 | 1,278 | 1,304 | -4 | -0.3% | 366,700 |
| 2018/10/12 | 1,257 | 1,314 | 1,257 | 1,308 | +31 | +2.4% | 426,300 |
| 2018/10/11 | 1,270 | 1,307 | 1,253 | 1,277 | -64 | -4.8% | 730,700 |
| 2018/10/10 | 1,370 | 1,373 | 1,322 | 1,341 | -7 | -0.5% | 497,200 |
| 2018/10/09 | 1,380 | 1,398 | 1,342 | 1,348 | -55 | -3.9% | 610,900 |
| 2018/10/05 | 1,428 | 1,435 | 1,403 | 1,403 | -47 | -3.2% | 477,800 |
| 2018/10/04 | 1,455 | 1,482 | 1,438 | 1,450 | +9 | +0.6% | 403,700 |
| 2018/10/03 | 1,470 | 1,494 | 1,441 | 1,441 | -43 | -2.9% | 484,600 |
| 2018/10/02 | 1,538 | 1,548 | 1,476 | 1,484 | -28 | -1.9% | 707,500 |
| 2018/10/01 | 1,468 | 1,529 | 1,468 | 1,512 | +54 | +3.7% | 598,200 |
| 2018/09/28 | 1,455 | 1,475 | 1,437 | 1,458 | +31 | +2.2% | 546,100 |
1551～
1600
件表示中 / 3685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 | 189,400円 | +16.4% | +41.8% | 4.17% | 10.20倍 | 0.96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 | 181,000円 | +0.6% | +25.4% | 3.65% | 13.54倍 | 1.27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 | 242,500円 | -0.7% | -49.4% | 4.45% | 10.38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 |
| ガリレイ | 279,700円 | +3.1% | -16.0% | 1.88% | 11.45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 | 92,300円 | +16.6% | -5.1% | 3.90% | 7.83倍 | 0.62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
