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 |
|---|---|---|---|---|---|---|---|
| 2015/09/03 | 1,064 | 1,088 | 1,054 | 1,056 | +3 | +0.3% | 118,500 |
| 2015/09/02 | 1,053 | 1,069 | 1,042 | 1,053 | -17 | -1.6% | 186,500 |
| 2015/09/01 | 1,099 | 1,100 | 1,070 | 1,070 | -40 | -3.6% | 177,100 |
| 2015/08/31 | 1,114 | 1,120 | 1,093 | 1,110 | -4 | -0.4% | 172,800 |
| 2015/08/28 | 1,116 | 1,123 | 1,102 | 1,114 | +39 | +3.6% | 195,400 |
| 2015/08/27 | 1,111 | 1,123 | 1,071 | 1,075 | -15 | -1.4% | 211,800 |
| 2015/08/26 | 1,065 | 1,102 | 1,055 | 1,090 | +26 | +2.4% | 350,900 |
| 2015/08/25 | 1,032 | 1,127 | 1,032 | 1,064 | -22 | -2% | 374,300 |
| 2015/08/24 | 1,125 | 1,138 | 1,085 | 1,086 | -87 | -7.4% | 288,100 |
| 2015/08/21 | 1,188 | 1,208 | 1,168 | 1,173 | -58 | -4.7% | 304,200 |
| 2015/08/20 | 1,235 | 1,249 | 1,222 | 1,231 | -19 | -1.5% | 102,100 |
| 2015/08/19 | 1,269 | 1,269 | 1,244 | 1,250 | -25 | -2% | 148,200 |
| 2015/08/18 | 1,304 | 1,315 | 1,269 | 1,275 | -28 | -2.1% | 260,200 |
| 2015/08/17 | 1,275 | 1,304 | 1,264 | 1,303 | +35 | +2.8% | 139,500 |
| 2015/08/14 | 1,279 | 1,289 | 1,262 | 1,268 | -19 | -1.5% | 188,300 |
| 2015/08/13 | 1,293 | 1,298 | 1,277 | 1,287 | -6 | -0.5% | 151,600 |
| 2015/08/12 | 1,322 | 1,337 | 1,291 | 1,293 | -35 | -2.6% | 193,000 |
| 2015/08/11 | 1,294 | 1,340 | 1,294 | 1,328 | +38 | +2.9% | 333,900 |
| 2015/08/10 | 1,309 | 1,309 | 1,272 | 1,290 | -20 | -1.5% | 255,500 |
| 2015/08/07 | 1,272 | 1,327 | 1,263 | 1,310 | +11 | +0.8% | 348,900 |
| 2015/08/06 | 1,213 | 1,315 | 1,208 | 1,299 | +139 | +12% | 962,400 |
| 2015/08/05 | 1,211 | 1,223 | 1,117 | 1,160 | -61 | -5% | 583,000 |
| 2015/08/04 | 1,220 | 1,237 | 1,214 | 1,221 | -2 | -0.2% | 177,900 |
| 2015/08/03 | 1,220 | 1,232 | 1,210 | 1,223 | -7 | -0.6% | 283,600 |
| 2015/07/31 | 1,219 | 1,234 | 1,215 | 1,230 | +10 | +0.8% | 195,600 |
| 2015/07/30 | 1,220 | 1,243 | 1,205 | 1,220 | +8 | +0.7% | 333,600 |
| 2015/07/29 | 1,280 | 1,295 | 1,204 | 1,212 | -98 | -7.5% | 710,300 |
| 2015/07/28 | 1,284 | 1,317 | 1,277 | 1,310 | +26 | +2% | 234,200 |
| 2015/07/27 | 1,307 | 1,307 | 1,282 | 1,284 | -40 | -3% | 224,800 |
| 2015/07/24 | 1,323 | 1,344 | 1,317 | 1,324 | -8 | -0.6% | 152,000 |
| 2015/07/23 | 1,343 | 1,352 | 1,323 | 1,332 | -1 | -0.1% | 194,200 |
| 2015/07/22 | 1,348 | 1,351 | 1,325 | 1,333 | -33 | -2.4% | 258,300 |
| 2015/07/21 | 1,362 | 1,380 | 1,354 | 1,366 | +14 | +1% | 196,600 |
| 2015/07/17 | 1,370 | 1,376 | 1,343 | 1,352 | -13 | -1% | 303,300 |
| 2015/07/16 | 1,371 | 1,374 | 1,358 | 1,365 | -1 | -0.1% | 225,500 |
| 2015/07/15 | 1,395 | 1,402 | 1,350 | 1,366 | -20 | -1.4% | 354,600 |
| 2015/07/14 | 1,371 | 1,405 | 1,369 | 1,386 | +45 | +3.4% | 254,800 |
| 2015/07/13 | 1,331 | 1,359 | 1,331 | 1,341 | +22 | +1.7% | 236,600 |
| 2015/07/10 | 1,367 | 1,377 | 1,317 | 1,319 | -59 | -4.3% | 542,100 |
| 2015/07/09 | 1,345 | 1,381 | 1,283 | 1,378 | -2 | -0.1% | 610,100 |
| 2015/07/08 | 1,393 | 1,398 | 1,367 | 1,380 | +11 | +0.8% | 525,900 |
| 2015/07/07 | 1,394 | 1,397 | 1,358 | 1,369 | -8 | -0.6% | 410,900 |
| 2015/07/06 | 1,410 | 1,412 | 1,373 | 1,377 | -73 | -5% | 416,900 |
| 2015/07/03 | 1,450 | 1,460 | 1,411 | 1,450 | ±0 | ±0% | 482,400 |
| 2015/07/02 | 1,426 | 1,476 | 1,423 | 1,450 | +47 | +3.3% | 568,400 |
| 2015/07/01 | 1,408 | 1,419 | 1,384 | 1,403 | -1 | -0.1% | 375,800 |
| 2015/06/30 | 1,393 | 1,423 | 1,384 | 1,404 | +13 | +0.9% | 782,400 |
| 2015/06/29 | 1,386 | 1,454 | 1,384 | 1,391 | +1 | +0.1% | 938,600 |
| 2015/06/26 | 1,379 | 1,405 | 1,361 | 1,390 | +19 | +1.4% | 445,700 |
| 2015/06/25 | 1,360 | 1,379 | 1,356 | 1,371 | +9 | +0.7% | 443,400 |
2351～
2400
件表示中 / 3684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 | 191,200円 | +16.4% | +41.8% | 4.13% | 10.30倍 | 0.97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 |
| カナデビア | 84,400円 | +6.1% | -14.2% | 2.73% | 7.89倍 | 0.88倍 |
|
造船から環境関連に転換、ゴミ焼却発電施設主力。海外は欧Ｉｎｏｖａが軸。持分法に内海造船 |
| グローリー | 240,500円 | -0.7% | -49.4% | 4.49% | 10.30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 | 278,300円 | +3.1% | -16.0% | 1.89% | 11.40倍 | 1.16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 | 92,500円 | +16.6% | -5.1% | 3.89% | 7.84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
