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 |
|---|---|---|---|---|---|---|---|
| 2024/04/17 | 3,065 | 3,125 | 2,998 | 3,060 | +5 | +0.2% | 333,100 |
| 2024/04/16 | 3,150 | 3,170 | 3,055 | 3,055 | -140 | -4.4% | 288,100 |
| 2024/04/15 | 3,150 | 3,205 | 3,100 | 3,195 | +40 | +1.3% | 219,800 |
| 2024/04/12 | 3,185 | 3,205 | 3,145 | 3,155 | +45 | +1.4% | 358,600 |
| 2024/04/11 | 3,100 | 3,150 | 3,080 | 3,110 | -60 | -1.9% | 320,900 |
| 2024/04/10 | 3,050 | 3,175 | 3,050 | 3,170 | +120 | +3.9% | 576,100 |
| 2024/04/09 | 2,976 | 3,055 | 2,955 | 3,050 | +121 | +4.1% | 308,000 |
| 2024/04/08 | 3,010 | 3,045 | 2,924 | 2,929 | -41 | -1.4% | 542,200 |
| 2024/04/05 | 3,010 | 3,015 | 2,925 | 2,970 | -120 | -3.9% | 319,300 |
| 2024/04/04 | 3,055 | 3,125 | 3,035 | 3,090 | +105 | +3.5% | 351,100 |
| 2024/04/03 | 2,975 | 3,005 | 2,932 | 2,985 | -45 | -1.5% | 626,900 |
| 2024/04/02 | 2,989 | 3,070 | 2,959 | 3,030 | +30 | +1% | 387,000 |
| 2024/04/01 | 3,060 | 3,100 | 2,980 | 3,000 | -15 | -0.5% | 689,900 |
| 2024/03/29 | 3,010 | 3,050 | 2,992 | 3,015 | ±0 | ±0% | 316,300 |
| 2024/03/28 | 3,015 | 3,110 | 2,986 | 3,015 | +5 | +0.2% | 556,400 |
| 2024/03/27 | 3,075 | 3,090 | 2,992 | 3,010 | -45 | -1.5% | 533,700 |
| 2024/03/26 | 3,055 | 3,100 | 3,015 | 3,055 | ±0 | ±0% | 438,100 |
| 2024/03/25 | 3,105 | 3,125 | 3,035 | 3,055 | -110 | -3.5% | 584,900 |
| 2024/03/22 | 3,215 | 3,215 | 3,090 | 3,165 | -95 | -2.9% | 501,300 |
| 2024/03/21 | 3,295 | 3,345 | 3,255 | 3,260 | +65 | +2% | 404,900 |
| 2024/03/19 | 3,200 | 3,235 | 3,165 | 3,195 | -5 | -0.2% | 267,300 |
| 2024/03/18 | 3,160 | 3,220 | 3,145 | 3,200 | +40 | +1.3% | 392,200 |
| 2024/03/15 | 3,170 | 3,195 | 3,110 | 3,160 | -25 | -0.8% | 317,700 |
| 2024/03/14 | 3,225 | 3,235 | 3,090 | 3,185 | -45 | -1.4% | 401,900 |
| 2024/03/13 | 3,310 | 3,360 | 3,175 | 3,230 | +20 | +0.6% | 440,900 |
| 2024/03/12 | 3,155 | 3,225 | 3,115 | 3,210 | -15 | -0.5% | 412,500 |
| 2024/03/11 | 3,220 | 3,255 | 3,150 | 3,225 | -115 | -3.4% | 576,900 |
| 2024/03/08 | 3,360 | 3,425 | 3,325 | 3,340 | -35 | -1% | 413,000 |
| 2024/03/07 | 3,570 | 3,580 | 3,305 | 3,375 | -165 | -4.7% | 789,400 |
| 2024/03/06 | 3,465 | 3,590 | 3,460 | 3,540 | +40 | +1.1% | 657,300 |
| 2024/03/05 | 3,435 | 3,555 | 3,400 | 3,500 | +90 | +2.6% | 709,000 |
| 2024/03/04 | 3,450 | 3,475 | 3,320 | 3,410 | +160 | +4.9% | 750,300 |
| 2024/03/01 | 3,160 | 3,260 | 3,140 | 3,250 | +180 | +5.9% | 534,500 |
| 2024/02/29 | 3,005 | 3,105 | 2,993 | 3,070 | +55 | +1.8% | 370,700 |
| 2024/02/28 | 2,975 | 3,055 | 2,938 | 3,015 | +28 | +0.9% | 366,300 |
| 2024/02/27 | 2,905 | 3,015 | 2,889 | 2,987 | +97 | +3.4% | 523,800 |
| 2024/02/26 | 2,933 | 2,966 | 2,863 | 2,890 | -43 | -1.5% | 534,800 |
| 2024/02/22 | 2,893 | 2,934 | 2,868 | 2,933 | +200 | +7.3% | 468,900 |
| 2024/02/21 | 2,721 | 2,752 | 2,702 | 2,733 | -56 | -2% | 221,900 |
| 2024/02/20 | 2,740 | 2,816 | 2,716 | 2,789 | +22 | +0.8% | 226,400 |
| 2024/02/19 | 2,809 | 2,826 | 2,746 | 2,767 | -51 | -1.8% | 277,700 |
| 2024/02/16 | 2,885 | 2,943 | 2,816 | 2,818 | +10 | +0.4% | 643,800 |
| 2024/02/15 | 2,780 | 2,842 | 2,727 | 2,808 | +117 | +4.3% | 582,100 |
| 2024/02/14 | 2,730 | 2,745 | 2,660 | 2,691 | -66 | -2.4% | 600,200 |
| 2024/02/13 | 2,864 | 2,864 | 2,640 | 2,757 | +393 | +16.6% | 1,286,400 |
| 2024/02/09 | 2,315 | 2,475 | 2,299 | 2,364 | -176 | -6.9% | 1,356,200 |
| 2024/02/08 | 2,519 | 2,549 | 2,500 | 2,540 | +21 | +0.8% | 246,100 |
| 2024/02/07 | 2,500 | 2,526 | 2,496 | 2,519 | +4 | +0.2% | 160,800 |
| 2024/02/06 | 2,532 | 2,542 | 2,488 | 2,515 | -32 | -1.3% | 248,400 |
| 2024/02/05 | 2,592 | 2,605 | 2,540 | 2,547 | -9 | -0.4% | 203,600 |
151～
200
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
