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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 1,060 | 1,104 | 1,030 | 1,088 | +27 | +2.5% | 1,218,800 |
| 2025/01/09 | 1,061 | 1,078 | 1,055 | 1,061 | -10 | -0.9% | 289,100 |
| 2025/01/08 | 1,111 | 1,112 | 1,071 | 1,071 | -48 | -4.3% | 406,500 |
| 2025/01/07 | 1,100 | 1,123 | 1,099 | 1,119 | +22 | +2% | 326,600 |
| 2025/01/06 | 1,134 | 1,137 | 1,097 | 1,097 | -34 | -3% | 358,800 |
| 2024/12/30 | 1,127 | 1,139 | 1,127 | 1,131 | +4 | +0.4% | 318,000 |
| 2024/12/27 | 1,132 | 1,137 | 1,121 | 1,127 | +3 | +0.3% | 219,300 |
| 2024/12/26 | 1,110 | 1,125 | 1,093 | 1,124 | +8 | +0.7% | 274,000 |
| 2024/12/25 | 1,143 | 1,145 | 1,102 | 1,116 | -24 | -2.1% | 276,500 |
| 2024/12/24 | 1,155 | 1,157 | 1,139 | 1,140 | -15 | -1.3% | 211,200 |
| 2024/12/23 | 1,158 | 1,162 | 1,152 | 1,155 | +6 | +0.5% | 224,900 |
| 2024/12/20 | 1,150 | 1,162 | 1,148 | 1,149 | +1 | +0.1% | 208,600 |
| 2024/12/19 | 1,148 | 1,156 | 1,142 | 1,148 | -9 | -0.8% | 196,900 |
| 2024/12/18 | 1,174 | 1,176 | 1,157 | 1,157 | -8 | -0.7% | 168,600 |
| 2024/12/17 | 1,158 | 1,171 | 1,156 | 1,165 | +4 | +0.3% | 193,100 |
| 2024/12/16 | 1,180 | 1,185 | 1,160 | 1,161 | -16 | -1.4% | 236,000 |
| 2024/12/13 | 1,155 | 1,180 | 1,155 | 1,177 | +17 | +1.5% | 208,500 |
| 2024/12/12 | 1,172 | 1,175 | 1,160 | 1,160 | -9 | -0.8% | 164,800 |
| 2024/12/11 | 1,166 | 1,174 | 1,160 | 1,169 | +3 | +0.3% | 143,600 |
| 2024/12/10 | 1,169 | 1,174 | 1,154 | 1,166 | +11 | +1% | 203,700 |
| 2024/12/09 | 1,175 | 1,178 | 1,153 | 1,155 | -19 | -1.6% | 237,400 |
| 2024/12/06 | 1,170 | 1,179 | 1,168 | 1,174 | +7 | +0.6% | 188,900 |
| 2024/12/05 | 1,165 | 1,174 | 1,156 | 1,167 | +4 | +0.3% | 250,700 |
| 2024/12/04 | 1,160 | 1,166 | 1,154 | 1,163 | -3 | -0.3% | 184,900 |
| 2024/12/03 | 1,138 | 1,190 | 1,138 | 1,166 | +33 | +2.9% | 392,100 |
| 2024/12/02 | 1,135 | 1,141 | 1,127 | 1,133 | -1 | -0.1% | 194,300 |
| 2024/11/29 | 1,125 | 1,140 | 1,122 | 1,134 | +12 | +1.1% | 271,300 |
| 2024/11/28 | 1,117 | 1,123 | 1,106 | 1,122 | +6 | +0.5% | 277,800 |
| 2024/11/27 | 1,140 | 1,147 | 1,113 | 1,116 | -24 | -2.1% | 290,800 |
| 2024/11/26 | 1,142 | 1,147 | 1,132 | 1,140 | +1 | +0.1% | 304,800 |
| 2024/11/25 | 1,159 | 1,169 | 1,139 | 1,139 | -10 | -0.9% | 377,000 |
| 2024/11/22 | 1,137 | 1,158 | 1,129 | 1,149 | +4 | +0.3% | 362,600 |
| 2024/11/21 | 1,180 | 1,188 | 1,144 | 1,145 | -33 | -2.8% | 395,100 |
| 2024/11/20 | 1,175 | 1,188 | 1,175 | 1,178 | +2 | +0.2% | 254,400 |
| 2024/11/19 | 1,173 | 1,187 | 1,172 | 1,176 | -1 | -0.1% | 178,100 |
| 2024/11/18 | 1,166 | 1,191 | 1,160 | 1,177 | +1 | +0.1% | 305,000 |
| 2024/11/15 | 1,199 | 1,199 | 1,176 | 1,176 | -14 | -1.2% | 229,000 |
| 2024/11/14 | 1,200 | 1,203 | 1,190 | 1,190 | -16 | -1.3% | 343,700 |
| 2024/11/13 | 1,203 | 1,212 | 1,197 | 1,206 | +6 | +0.5% | 337,100 |
| 2024/11/12 | 1,199 | 1,206 | 1,190 | 1,200 | -10 | -0.8% | 411,200 |
| 2024/11/11 | 1,200 | 1,210 | 1,197 | 1,210 | +9 | +0.7% | 282,700 |
| 2024/11/08 | 1,200 | 1,205 | 1,190 | 1,201 | +7 | +0.6% | 273,500 |
| 2024/11/07 | 1,200 | 1,209 | 1,190 | 1,194 | +5 | +0.4% | 332,300 |
| 2024/11/06 | 1,218 | 1,224 | 1,189 | 1,189 | -29 | -2.4% | 444,000 |
| 2024/11/05 | 1,209 | 1,218 | 1,199 | 1,218 | +20 | +1.7% | 412,700 |
| 2024/11/01 | 1,193 | 1,207 | 1,192 | 1,198 | -5 | -0.4% | 378,300 |
| 2024/10/31 | 1,199 | 1,208 | 1,192 | 1,203 | +8 | +0.7% | 375,300 |
| 2024/10/30 | 1,200 | 1,208 | 1,193 | 1,195 | -3 | -0.3% | 491,300 |
| 2024/10/29 | 1,200 | 1,222 | 1,194 | 1,198 | +2 | +0.2% | 452,400 |
| 2024/10/28 | 1,189 | 1,212 | 1,188 | 1,196 | +12 | +1% | 397,400 |
151～
200
件表示中 / 4442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 | 140,800円 | +12.3% | +5.5% | 1.70% | 15.48倍 | 3.41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 | 100,400円 | +6.6% | -17.6% | 0.60% | 72.18倍 | 2.63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 |
| エイチ・アイエス | 148,800円 | +13.6% | +5.3% | 1.34% | 14.44倍 | 2.01倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ニシオＨＤ | 415,000円 | +4.5% | +2.3% | 3.08% | 9.76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 | 283,600円 | +5.8% | +2.3% | 1.90% | 16.89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 |
市場注目の銘柄
チャート関連のコラム
