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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/02 | 2,527 | 2,564 | 2,502 | 2,556 | +39 | +1.5% | 378,800 |
| 2024/02/01 | 2,551 | 2,561 | 2,516 | 2,517 | -113 | -4.3% | 448,100 |
| 2024/01/31 | 2,602 | 2,630 | 2,595 | 2,630 | +2 | +0.1% | 165,200 |
| 2024/01/30 | 2,650 | 2,650 | 2,622 | 2,628 | -19 | -0.7% | 132,100 |
| 2024/01/29 | 2,626 | 2,663 | 2,623 | 2,647 | +21 | +0.8% | 205,600 |
| 2024/01/26 | 2,594 | 2,645 | 2,587 | 2,626 | -65 | -2.4% | 225,800 |
| 2024/01/25 | 2,600 | 2,697 | 2,600 | 2,691 | +61 | +2.3% | 259,500 |
| 2024/01/24 | 2,640 | 2,640 | 2,589 | 2,630 | -39 | -1.5% | 292,100 |
| 2024/01/23 | 2,683 | 2,695 | 2,645 | 2,669 | +3 | +0.1% | 279,800 |
| 2024/01/22 | 2,688 | 2,731 | 2,655 | 2,666 | +44 | +1.7% | 375,600 |
| 2024/01/19 | 2,577 | 2,648 | 2,574 | 2,622 | +92 | +3.6% | 342,600 |
| 2024/01/18 | 2,542 | 2,565 | 2,520 | 2,530 | -19 | -0.7% | 215,000 |
| 2024/01/17 | 2,599 | 2,627 | 2,544 | 2,549 | -10 | -0.4% | 327,500 |
| 2024/01/16 | 2,609 | 2,609 | 2,550 | 2,559 | -83 | -3.1% | 303,700 |
| 2024/01/15 | 2,600 | 2,655 | 2,600 | 2,642 | +50 | +1.9% | 260,500 |
251～
300
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 | 167,600円 | +16.4% | +41.8% | 4.71% | 9.03倍 | 0.85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 | 169,900円 | +0.6% | +25.4% | 3.88% | 12.70倍 | 1.20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 | 218,000円 | -0.7% | -49.4% | 4.95% | 9.33倍 | 0.56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 | 87,600円 | +16.6% | -5.1% | 4.11% | 7.42倍 | 0.59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 | 19,700円 | -2.6% | -55.0% | 5.58% | - | 0.41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
