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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 1,825 | 1,850 | 1,742.5 | 1,775 | -45 | -2.5% | 808,000 |
| 2018/04/06 | 1,805 | 1,850 | 1,805 | 1,820 | +15 | +0.8% | 504,400 |
| 2018/04/05 | 1,817.5 | 1,817.5 | 1,785 | 1,805 | -2.5 | -0.1% | 269,200 |
| 2018/04/04 | 1,815 | 1,842.5 | 1,805 | 1,807.5 | +7.5 | +0.4% | 339,600 |
| 2018/04/03 | 1,752.5 | 1,810 | 1,752.5 | 1,800 | +12.5 | +0.7% | 484,400 |
| 2018/04/02 | 1,805 | 1,817.5 | 1,780 | 1,787.5 | -32.5 | -1.8% | 340,800 |
| 2018/03/30 | 1,822.5 | 1,832.5 | 1,795 | 1,820 | -7.5 | -0.4% | 320,000 |
| 2018/03/29 | 1,845 | 1,862.5 | 1,805 | 1,827.5 | +20 | +1.1% | 953,600 |
| 2018/03/28 | 1,787.5 | 1,825 | 1,770 | 1,807.5 | ±0 | ±0% | 378,000 |
| 2018/03/27 | 1,775 | 1,840 | 1,755 | 1,807.5 | +47.5 | +2.7% | 562,000 |
| 2018/03/26 | 1,780 | 1,792.5 | 1,712.5 | 1,760 | -47.5 | -2.6% | 654,000 |
| 2018/03/23 | 1,827.5 | 1,852.5 | 1,805 | 1,807.5 | -45 | -2.4% | 433,200 |
| 2018/03/22 | 1,850 | 1,870 | 1,837.5 | 1,852.5 | -5 | -0.3% | 305,600 |
| 2018/03/20 | 1,835 | 1,860 | 1,812.5 | 1,857.5 | +17.5 | +1% | 188,400 |
| 2018/03/19 | 1,825 | 1,847.5 | 1,785 | 1,840 | +10 | +0.5% | 290,000 |
| 2018/03/16 | 1,857.5 | 1,867.5 | 1,830 | 1,830 | -12.5 | -0.7% | 304,400 |
| 2018/03/15 | 1,837.5 | 1,855 | 1,807.5 | 1,842.5 | +10 | +0.5% | 301,200 |
| 2018/03/14 | 1,875 | 1,885 | 1,810 | 1,832.5 | -47.5 | -2.5% | 523,600 |
| 2018/03/13 | 1,785 | 1,895 | 1,785 | 1,880 | +85 | +4.7% | 649,600 |
| 2018/03/12 | 1,840 | 1,840 | 1,785 | 1,795 | -15 | -0.8% | 409,200 |
| 2018/03/09 | 1,887.5 | 1,887.5 | 1,787.5 | 1,810 | -35 | -1.9% | 642,400 |
| 2018/03/08 | 1,825 | 1,850 | 1,812.5 | 1,845 | +57.5 | +3.2% | 461,200 |
| 2018/03/07 | 1,760 | 1,822.5 | 1,755 | 1,787.5 | +25 | +1.4% | 388,400 |
| 2018/03/06 | 1,730 | 1,785 | 1,727.5 | 1,762.5 | +57.5 | +3.4% | 325,600 |
| 2018/03/05 | 1,745 | 1,757.5 | 1,692.5 | 1,705 | -35 | -2% | 524,400 |
| 2018/03/02 | 1,705 | 1,755 | 1,697.5 | 1,740 | -15 | -0.9% | 581,200 |
| 2018/03/01 | 1,787.5 | 1,787.5 | 1,740 | 1,755 | -30 | -1.7% | 362,400 |
| 2018/02/28 | 1,777.5 | 1,800 | 1,767.5 | 1,785 | +5 | +0.3% | 368,800 |
| 2018/02/27 | 1,802.5 | 1,810 | 1,760 | 1,780 | -17.5 | -1% | 421,600 |
| 2018/02/26 | 1,775 | 1,812.5 | 1,757.5 | 1,797.5 | +17.5 | +1% | 475,600 |
| 2018/02/23 | 1,782.5 | 1,807.5 | 1,740 | 1,780 | +30 | +1.7% | 633,200 |
| 2018/02/22 | 1,672.5 | 1,767.5 | 1,665 | 1,750 | +82.5 | +4.9% | 1,035,200 |
| 2018/02/21 | 1,677.5 | 1,680 | 1,630 | 1,667.5 | -5 | -0.3% | 571,600 |
| 2018/02/20 | 1,620 | 1,672.5 | 1,607.5 | 1,672.5 | +30 | +1.8% | 687,200 |
| 2018/02/19 | 1,575 | 1,667.5 | 1,575 | 1,642.5 | +190 | +13.1% | 1,088,000 |
| 2018/02/16 | 1,440 | 1,462.5 | 1,427.5 | 1,452.5 | +35 | +2.5% | 290,800 |
| 2018/02/15 | 1,437.5 | 1,455 | 1,410 | 1,417.5 | -2.5 | -0.2% | 323,200 |
| 2018/02/14 | 1,450 | 1,465 | 1,410 | 1,420 | -45 | -3.1% | 385,200 |
| 2018/02/13 | 1,522.5 | 1,525 | 1,455 | 1,465 | -47.5 | -3.1% | 464,400 |
| 2018/02/09 | 1,462.5 | 1,517.5 | 1,462.5 | 1,512.5 | -12.5 | -0.8% | 508,400 |
| 2018/02/08 | 1,535 | 1,557.5 | 1,517.5 | 1,525 | +15 | +1% | 382,800 |
| 2018/02/07 | 1,585 | 1,590 | 1,505 | 1,510 | +40 | +2.7% | 548,400 |
| 2018/02/06 | 1,495 | 1,512.5 | 1,407.5 | 1,470 | -75 | -4.9% | 704,000 |
| 2018/02/05 | 1,545 | 1,570 | 1,527.5 | 1,545 | -32.5 | -2.1% | 365,600 |
| 2018/02/02 | 1,582.5 | 1,595 | 1,550 | 1,577.5 | -15 | -0.9% | 430,000 |
| 2018/02/01 | 1,515 | 1,595 | 1,515 | 1,592.5 | +80 | +5.3% | 445,200 |
| 2018/01/31 | 1,547.5 | 1,555 | 1,512.5 | 1,512.5 | -30 | -1.9% | 379,600 |
| 2018/01/30 | 1,542.5 | 1,550 | 1,512.5 | 1,542.5 | +12.5 | +0.8% | 388,800 |
| 2018/01/29 | 1,537.5 | 1,560 | 1,520 | 1,530 | +7.5 | +0.5% | 391,600 |
| 2018/01/26 | 1,475 | 1,525 | 1,460 | 1,522.5 | +67.5 | +4.6% | 706,000 |
1801～
1850
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 | 2.61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 | 0.86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 | 1.55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% | 26.17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
