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 |
|---|---|---|---|---|---|---|---|
| 2016/11/30 | 1,350 | 1,380 | 1,348 | 1,376 | +35 | +2.6% | 480,300 |
| 2016/11/29 | 1,335 | 1,348 | 1,328 | 1,341 | +7 | +0.5% | 248,100 |
| 2016/11/28 | 1,326 | 1,351 | 1,320 | 1,334 | +12 | +0.9% | 739,100 |
| 2016/11/25 | 1,322 | 1,356 | 1,316 | 1,322 | -19 | -1.4% | 544,600 |
| 2016/11/24 | 1,355 | 1,363 | 1,316 | 1,341 | -1 | -0.1% | 458,000 |
| 2016/11/22 | 1,364 | 1,364 | 1,332 | 1,342 | -3 | -0.2% | 385,800 |
| 2016/11/21 | 1,370 | 1,375 | 1,345 | 1,345 | -9 | -0.7% | 328,900 |
| 2016/11/18 | 1,358 | 1,366 | 1,335 | 1,354 | +13 | +1% | 738,400 |
| 2016/11/17 | 1,336 | 1,348 | 1,312 | 1,341 | -13 | -1% | 362,300 |
| 2016/11/16 | 1,315 | 1,360 | 1,307 | 1,354 | +54 | +4.2% | 547,400 |
| 2016/11/15 | 1,320 | 1,341 | 1,296 | 1,300 | -10 | -0.8% | 603,300 |
| 2016/11/14 | 1,293 | 1,313 | 1,286 | 1,310 | +25 | +1.9% | 232,700 |
| 2016/11/11 | 1,294 | 1,318 | 1,279 | 1,285 | -4 | -0.3% | 392,100 |
| 2016/11/10 | 1,299 | 1,308 | 1,257 | 1,289 | +110 | +9.3% | 499,800 |
| 2016/11/09 | 1,262 | 1,281 | 1,159 | 1,179 | -90 | -7.1% | 446,000 |
| 2016/11/08 | 1,287 | 1,293 | 1,262 | 1,269 | -12 | -0.9% | 166,600 |
| 2016/11/07 | 1,280 | 1,305 | 1,270 | 1,281 | +29 | +2.3% | 544,400 |
| 2016/11/04 | 1,224 | 1,256 | 1,221 | 1,252 | -18 | -1.4% | 422,800 |
| 2016/11/02 | 1,294 | 1,294 | 1,252 | 1,270 | -52 | -3.9% | 399,800 |
| 2016/11/01 | 1,316 | 1,358 | 1,304 | 1,322 | +12 | +0.9% | 518,500 |
| 2016/10/31 | 1,300 | 1,373 | 1,291 | 1,310 | +62 | +5% | 1,239,400 |
| 2016/10/28 | 1,189 | 1,302 | 1,169 | 1,248 | +68 | +5.8% | 1,514,600 |
| 2016/10/27 | 1,187 | 1,201 | 1,178 | 1,180 | -4 | -0.3% | 515,400 |
| 2016/10/26 | 1,203 | 1,203 | 1,176 | 1,184 | -21 | -1.7% | 526,800 |
| 2016/10/25 | 1,209 | 1,220 | 1,203 | 1,205 | +2 | +0.2% | 309,500 |
| 2016/10/24 | 1,243 | 1,245 | 1,196 | 1,203 | -42 | -3.4% | 470,600 |
| 2016/10/21 | 1,218 | 1,258 | 1,214 | 1,245 | +34 | +2.8% | 563,300 |
| 2016/10/20 | 1,210 | 1,217 | 1,198 | 1,211 | -3 | -0.2% | 325,300 |
| 2016/10/19 | 1,206 | 1,221 | 1,203 | 1,214 | -6 | -0.5% | 209,400 |
| 2016/10/18 | 1,203 | 1,221 | 1,189 | 1,220 | +7 | +0.6% | 364,100 |
| 2016/10/17 | 1,211 | 1,215 | 1,200 | 1,213 | -3 | -0.2% | 271,400 |
| 2016/10/14 | 1,204 | 1,219 | 1,192 | 1,216 | +9 | +0.7% | 199,800 |
| 2016/10/13 | 1,209 | 1,217 | 1,184 | 1,207 | +7 | +0.6% | 358,900 |
| 2016/10/12 | 1,220 | 1,220 | 1,188 | 1,200 | -36 | -2.9% | 360,100 |
| 2016/10/11 | 1,233 | 1,262 | 1,230 | 1,236 | +3 | +0.2% | 237,100 |
| 2016/10/07 | 1,240 | 1,240 | 1,192 | 1,233 | -22 | -1.8% | 346,500 |
| 2016/10/06 | 1,250 | 1,278 | 1,250 | 1,255 | +28 | +2.3% | 428,600 |
| 2016/10/05 | 1,208 | 1,235 | 1,201 | 1,227 | +6 | +0.5% | 368,700 |
| 2016/10/04 | 1,194 | 1,221 | 1,192 | 1,221 | +33 | +2.8% | 268,500 |
| 2016/10/03 | 1,210 | 1,211 | 1,180 | 1,188 | -23 | -1.9% | 397,200 |
| 2016/09/30 | 1,190 | 1,219 | 1,179 | 1,211 | -25 | -2% | 263,300 |
| 2016/09/29 | 1,240 | 1,242 | 1,230 | 1,236 | +9 | +0.7% | 165,100 |
| 2016/09/28 | 1,210 | 1,228 | 1,200 | 1,227 | -8 | -0.6% | 160,900 |
| 2016/09/27 | 1,207 | 1,235 | 1,193 | 1,235 | +11 | +0.9% | 312,500 |
| 2016/09/26 | 1,199 | 1,230 | 1,196 | 1,224 | +27 | +2.3% | 359,200 |
| 2016/09/23 | 1,240 | 1,240 | 1,181 | 1,197 | -9 | -0.7% | 434,400 |
| 2016/09/21 | 1,181 | 1,207 | 1,169 | 1,206 | +30 | +2.6% | 460,500 |
| 2016/09/20 | 1,161 | 1,188 | 1,151 | 1,176 | +40 | +3.5% | 751,700 |
| 2016/09/16 | 1,105 | 1,137 | 1,102 | 1,136 | +44 | +4% | 524,700 |
| 2016/09/15 | 1,078 | 1,104 | 1,078 | 1,092 | +5 | +0.5% | 420,000 |
2051～
2100
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
