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 |
|---|---|---|---|---|---|---|---|
| 2018/10/30 | 1,274 | 1,323 | 1,265 | 1,315 | +11 | +0.8% | 710,400 |
| 2018/10/29 | 1,312 | 1,342 | 1,298 | 1,304 | +17 | +1.3% | 672,900 |
| 2018/10/26 | 1,350 | 1,357 | 1,274 | 1,287 | -55 | -4.1% | 457,900 |
| 2018/10/25 | 1,373 | 1,386 | 1,327 | 1,342 | -80 | -5.6% | 850,600 |
| 2018/10/24 | 1,401 | 1,427 | 1,380 | 1,422 | +66 | +4.9% | 647,200 |
| 2018/10/23 | 1,367 | 1,383 | 1,346 | 1,356 | -20 | -1.5% | 578,200 |
| 2018/10/22 | 1,408 | 1,423 | 1,355 | 1,376 | -61 | -4.2% | 811,800 |
| 2018/10/19 | 1,460 | 1,477 | 1,427 | 1,437 | -48 | -3.2% | 524,100 |
| 2018/10/18 | 1,430 | 1,519 | 1,415 | 1,485 | +40 | +2.8% | 1,024,900 |
| 2018/10/17 | 1,462 | 1,475 | 1,422 | 1,445 | +13 | +0.9% | 761,100 |
| 2018/10/16 | 1,413 | 1,441 | 1,376 | 1,432 | +33 | +2.4% | 998,100 |
| 2018/10/15 | 1,480 | 1,480 | 1,376 | 1,399 | -91 | -6.1% | 2,031,400 |
| 2018/10/12 | 1,400 | 1,490 | 1,371 | 1,490 | +300 | +25.2% | 2,283,900 |
| 2018/10/11 | 1,150 | 1,205 | 1,133 | 1,190 | -56 | -4.5% | 858,900 |
| 2018/10/10 | 1,239 | 1,253 | 1,225 | 1,246 | +11 | +0.9% | 447,200 |
| 2018/10/09 | 1,261 | 1,265 | 1,230 | 1,235 | -35 | -2.8% | 403,100 |
| 2018/10/05 | 1,268 | 1,277 | 1,251 | 1,270 | ±0 | ±0% | 592,800 |
| 2018/10/04 | 1,275 | 1,283 | 1,252 | 1,270 | +9 | +0.7% | 480,600 |
| 2018/10/03 | 1,276 | 1,282 | 1,243 | 1,261 | -32 | -2.5% | 441,800 |
| 2018/10/02 | 1,310 | 1,319 | 1,276 | 1,293 | -9 | -0.7% | 459,300 |
| 2018/10/01 | 1,311 | 1,317 | 1,288 | 1,302 | -2 | -0.2% | 383,400 |
| 2018/09/28 | 1,294 | 1,326 | 1,285 | 1,304 | +13 | +1% | 449,500 |
| 2018/09/27 | 1,310 | 1,320 | 1,289 | 1,291 | -10 | -0.8% | 578,000 |
| 2018/09/26 | 1,275 | 1,301 | 1,262 | 1,301 | +27 | +2.1% | 514,200 |
| 2018/09/25 | 1,262 | 1,274 | 1,234 | 1,274 | +8 | +0.6% | 488,500 |
| 2018/09/21 | 1,220 | 1,266 | 1,218 | 1,266 | +66 | +5.5% | 677,400 |
| 2018/09/20 | 1,200 | 1,214 | 1,178 | 1,200 | -10 | -0.8% | 352,300 |
| 2018/09/19 | 1,198 | 1,223 | 1,185 | 1,210 | +30 | +2.5% | 369,700 |
| 2018/09/18 | 1,151 | 1,189 | 1,141 | 1,180 | +8 | +0.7% | 354,000 |
| 2018/09/14 | 1,160 | 1,184 | 1,150 | 1,172 | +25 | +2.2% | 396,700 |
| 2018/09/13 | 1,127 | 1,153 | 1,121 | 1,147 | +19 | +1.7% | 286,500 |
| 2018/09/12 | 1,136 | 1,150 | 1,105 | 1,128 | -5 | -0.4% | 350,500 |
| 2018/09/11 | 1,155 | 1,155 | 1,102 | 1,133 | -28 | -2.4% | 511,100 |
| 2018/09/10 | 1,148 | 1,177 | 1,140 | 1,161 | +12 | +1% | 233,300 |
| 2018/09/07 | 1,140 | 1,159 | 1,135 | 1,149 | +7 | +0.6% | 406,200 |
| 2018/09/06 | 1,179 | 1,187 | 1,135 | 1,142 | -41 | -3.5% | 541,100 |
| 2018/09/05 | 1,196 | 1,200 | 1,180 | 1,183 | -15 | -1.3% | 381,200 |
| 2018/09/04 | 1,182 | 1,202 | 1,162 | 1,198 | +9 | +0.8% | 633,300 |
| 2018/09/03 | 1,180 | 1,191 | 1,171 | 1,189 | +18 | +1.5% | 333,500 |
| 2018/08/31 | 1,180 | 1,187 | 1,168 | 1,171 | -15 | -1.3% | 323,700 |
| 2018/08/30 | 1,168 | 1,195 | 1,164 | 1,186 | +18 | +1.5% | 550,800 |
| 2018/08/29 | 1,204 | 1,204 | 1,148 | 1,168 | -15 | -1.3% | 1,118,900 |
| 2018/08/28 | 1,189 | 1,198 | 1,168 | 1,183 | +8 | +0.7% | 1,074,400 |
| 2018/08/27 | 1,129 | 1,180 | 1,122 | 1,175 | +44 | +3.9% | 932,000 |
| 2018/08/24 | 1,122 | 1,137 | 1,106 | 1,131 | ±0 | ±0% | 662,000 |
| 2018/08/23 | 1,106 | 1,138 | 1,102 | 1,131 | +20 | +1.8% | 556,400 |
| 2018/08/22 | 1,086 | 1,113 | 1,072 | 1,111 | +25 | +2.3% | 637,500 |
| 2018/08/21 | 1,120 | 1,120 | 1,084 | 1,086 | -38 | -3.4% | 802,700 |
| 2018/08/20 | 1,112 | 1,139 | 1,111 | 1,124 | +5 | +0.4% | 564,700 |
| 2018/08/17 | 1,121 | 1,142 | 1,116 | 1,119 | -9 | -0.8% | 459,900 |
1851～
1900
件表示中 / 4632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 | 94,200円 | +18.2% | +3.7% | 2.76% | 12.10倍 | 2.05倍 |
|
カラオケ店最大手。「カラオケまねきねこ」直営展開。都心部の駅前・繁華街を中心に全国拡大へ |
| カーブスＨＤ | 85,200円 | +12.6% | +16.8% | 3.52% | 16.18倍 | 3.42倍 |
|
シニア女性体操教室をＦＣ展開。海外ライセンスも。コシダカＨＤから２０年３月スピンオフ上場 |
| ＫｅｅＰｅｒ技 | 281,700円 | +13.9% | +2.2% | 3.55% | 8.23倍 | 3.26倍 |
|
洗車・カーコーティングの材料製造卸と施工店を直営「ＬＡＢＯ」とＦＣで展開。車以外にも進出 |
| ナガワ | 480,000円 | +7.4% | +2.0% | 1.25% | 22.54倍 | 1.07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 |
| トーカイ | 232,600円 | +3.6% | -6.5% | 3.44% | 11.74倍 | 0.86倍 |
|
リネンサプライ大手。病院関連・介護用品レンタルが主力。中部、関西の調剤薬局が第２の柱 |
市場注目の銘柄
チャート関連のコラム
