コシダカホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,020 | 1,046 | 1,015 | 1,030 | +20 | +2% | 275,800 |
| 2022/12/26 | 1,018 | 1,021 | 997 | 1,010 | -8 | -0.8% | 409,900 |
| 2022/12/23 | 1,046 | 1,050 | 1,013 | 1,018 | -34 | -3.2% | 389,200 |
| 2022/12/22 | 1,057 | 1,068 | 1,044 | 1,052 | -7 | -0.7% | 336,500 |
| 2022/12/21 | 1,050 | 1,069 | 1,032 | 1,059 | +2 | +0.2% | 288,200 |
| 2022/12/20 | 1,073 | 1,075 | 1,042 | 1,057 | -15 | -1.4% | 498,100 |
| 2022/12/19 | 1,087 | 1,097 | 1,065 | 1,072 | -21 | -1.9% | 396,400 |
| 2022/12/16 | 1,071 | 1,093 | 1,065 | 1,093 | +21 | +2% | 421,600 |
| 2022/12/15 | 1,084 | 1,086 | 1,065 | 1,072 | -20 | -1.8% | 470,800 |
| 2022/12/14 | 1,102 | 1,105 | 1,074 | 1,092 | -9 | -0.8% | 417,700 |
| 2022/12/13 | 1,100 | 1,125 | 1,094 | 1,101 | +1 | +0.1% | 379,900 |
| 2022/12/12 | 1,068 | 1,106 | 1,055 | 1,100 | +32 | +3% | 704,400 |
| 2022/12/09 | 1,115 | 1,122 | 1,053 | 1,068 | -53 | -4.7% | 711,200 |
| 2022/12/08 | 1,130 | 1,138 | 1,107 | 1,121 | -6 | -0.5% | 374,800 |
| 2022/12/07 | 1,102 | 1,131 | 1,091 | 1,127 | +12 | +1.1% | 426,400 |
| 2022/12/06 | 1,100 | 1,124 | 1,091 | 1,115 | +5 | +0.5% | 348,300 |
| 2022/12/05 | 1,107 | 1,115 | 1,087 | 1,110 | +7 | +0.6% | 339,600 |
| 2022/12/02 | 1,120 | 1,120 | 1,098 | 1,103 | -24 | -2.1% | 534,300 |
| 2022/12/01 | 1,153 | 1,153 | 1,122 | 1,127 | -20 | -1.7% | 570,100 |
| 2022/11/30 | 1,155 | 1,176 | 1,136 | 1,147 | -8 | -0.7% | 739,800 |
| 2022/11/29 | 1,120 | 1,158 | 1,108 | 1,155 | +38 | +3.4% | 664,100 |
| 2022/11/28 | 1,112 | 1,124 | 1,108 | 1,117 | +11 | +1% | 441,900 |
| 2022/11/25 | 1,109 | 1,116 | 1,097 | 1,106 | ±0 | ±0% | 319,000 |
| 2022/11/24 | 1,094 | 1,112 | 1,092 | 1,106 | +22 | +2% | 411,200 |
| 2022/11/22 | 1,085 | 1,099 | 1,076 | 1,084 | +6 | +0.6% | 334,600 |
| 2022/11/21 | 1,082 | 1,097 | 1,066 | 1,078 | -22 | -2% | 540,900 |
| 2022/11/18 | 1,085 | 1,128 | 1,080 | 1,100 | +29 | +2.7% | 1,003,700 |
| 2022/11/17 | 1,040 | 1,080 | 1,040 | 1,071 | +34 | +3.3% | 594,500 |
| 2022/11/16 | 1,066 | 1,079 | 1,025 | 1,037 | -27 | -2.5% | 721,000 |
| 2022/11/15 | 1,066 | 1,071 | 1,048 | 1,064 | -8 | -0.7% | 439,800 |
| 2022/11/14 | 1,099 | 1,101 | 1,071 | 1,072 | -27 | -2.5% | 631,600 |
| 2022/11/11 | 1,099 | 1,104 | 1,078 | 1,099 | +3 | +0.3% | 644,100 |
| 2022/11/10 | 1,081 | 1,112 | 1,079 | 1,096 | +7 | +0.6% | 455,300 |
| 2022/11/09 | 1,117 | 1,122 | 1,085 | 1,089 | -34 | -3% | 482,800 |
| 2022/11/08 | 1,121 | 1,137 | 1,113 | 1,123 | +2 | +0.2% | 372,500 |
| 2022/11/07 | 1,125 | 1,132 | 1,069 | 1,121 | -15 | -1.3% | 788,800 |
| 2022/11/04 | 1,138 | 1,174 | 1,136 | 1,136 | -6 | -0.5% | 774,600 |
| 2022/11/02 | 1,135 | 1,148 | 1,121 | 1,142 | +7 | +0.6% | 613,100 |
| 2022/11/01 | 1,132 | 1,144 | 1,107 | 1,135 | +17 | +1.5% | 822,700 |
| 2022/10/31 | 1,110 | 1,125 | 1,094 | 1,118 | +13 | +1.2% | 624,500 |
| 2022/10/28 | 1,066 | 1,118 | 1,060 | 1,105 | +33 | +3.1% | 1,509,700 |
| 2022/10/27 | 1,050 | 1,073 | 1,041 | 1,072 | +20 | +1.9% | 513,700 |
| 2022/10/26 | 1,070 | 1,078 | 1,046 | 1,052 | -12 | -1.1% | 614,700 |
| 2022/10/25 | 1,066 | 1,079 | 1,042 | 1,064 | -2 | -0.2% | 640,800 |
| 2022/10/24 | 1,099 | 1,117 | 1,062 | 1,066 | -19 | -1.8% | 940,700 |
| 2022/10/21 | 1,106 | 1,143 | 1,083 | 1,085 | +28 | +2.6% | 2,134,700 |
| 2022/10/20 | 1,071 | 1,082 | 1,051 | 1,057 | -38 | -3.5% | 1,510,500 |
| 2022/10/19 | 1,131 | 1,131 | 1,082 | 1,095 | -43 | -3.8% | 2,295,000 |
| 2022/10/18 | 1,162 | 1,180 | 1,137 | 1,138 | -4 | -0.4% | 1,524,800 |
| 2022/10/17 | 1,202 | 1,222 | 1,140 | 1,142 | -71 | -5.9% | 2,699,100 |
651～
700
件表示中 / 4443件
類似銘柄と比較する
現在ご覧いただいている「コシダカＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| コシダカＨＤ | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42倍 |
|
「カラオケまねきねこ」直営展開。駅前・繁華街などに集中出店で拡大、近畿など全国展開に本腰 |
| 帝国ホテル | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82倍 | 2.62倍 |
|
高級シティホテル草分け。２６年春に京都へ進出。東京はタワー館・本館を建て替える計画 |
| ニシオＨＤ | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81倍 | 0.85倍 |
|
建機、イベントに強い関西発の総合レンタル業。海外はアジア、豪州が軸。２３年４月持株会社移行 |
| 日管財ＨＤ | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.54倍 |
|
ビル、公共住宅の清掃、警備など総合管理に実績、自治体など公共施設管理拡充、持株会社移行 |
| ナガワ | 670,000円 | +7.7% | +18.7% | 1.49% | 26.18倍 | 1.74倍 |
|
ユニットハウス大手。倉庫や事務所など軽量鉄骨のモジュール建築拡充。好財務で手元資金潤沢 |
市場注目の銘柄
チャート関連のコラム
