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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 95 | 96.9 | 92.2 | 96.4 | -0.5 | -0.5% | 729,600 |
| 2010/04/22 | 90.6 | 97.5 | 88.4 | 96.9 | +7.5 | +8.4% | 787,200 |
| 2010/04/21 | 85.8 | 92.2 | 85.1 | 89.4 | +4.4 | +5.2% | 1,068,800 |
| 2010/04/20 | 84.4 | 85.9 | 84.4 | 85 | +0.6 | +0.7% | 243,200 |
| 2010/04/19 | 82.8 | 84.7 | 82.3 | 84.4 | -0.3 | -0.4% | 108,800 |
| 2010/04/16 | 85.3 | 85.9 | 84.1 | 84.7 | +0.6 | +0.7% | 252,800 |
| 2010/04/15 | 81.9 | 84.1 | 81.9 | 84.1 | +2.8 | +3.4% | 195,200 |
| 2010/04/14 | 81.9 | 82.8 | 79.8 | 81.3 | -1.6 | -1.9% | 438,400 |
| 2010/04/13 | 85 | 85.1 | 82.9 | 82.9 | -2.6 | -3% | 457,600 |
| 2010/04/12 | 84.4 | 86.9 | 84.4 | 85.5 | -1.1 | -1.3% | 732,800 |
| 2010/04/09 | 85.9 | 86.9 | 85.7 | 86.6 | +0.4 | +0.5% | 227,200 |
| 2010/04/08 | 86.5 | 86.8 | 85 | 86.2 | -0.7 | -0.8% | 217,600 |
| 2010/04/07 | 87 | 87.2 | 84.8 | 86.9 | -0.3 | -0.3% | 220,800 |
| 2010/04/06 | 85.9 | 88.4 | 84.4 | 87.2 | ±0 | ±0% | 294,400 |
| 2010/04/05 | 79.5 | 87.8 | 79.2 | 87.2 | +7.7 | +9.7% | 339,200 |
| 2010/04/02 | 79.4 | 79.7 | 78.8 | 79.5 | -0.2 | -0.3% | 128,000 |
| 2010/04/01 | 76.3 | 80.3 | 76.3 | 79.7 | +3.6 | +4.7% | 108,800 |
| 2010/03/31 | 76.3 | 77.2 | 75.7 | 76.1 | +0.5 | +0.7% | 64,000 |
| 2010/03/30 | 75.6 | 75.6 | 74.1 | 75.6 | -0.6 | -0.8% | 204,800 |
| 2010/03/29 | 78.4 | 78.4 | 75 | 76.2 | -1.6 | -2.1% | 297,600 |
| 2010/03/26 | 78.1 | 81.6 | 77.8 | 77.8 | -0.3 | -0.4% | 352,000 |
| 2010/03/25 | 77.5 | 78.4 | 75.3 | 78.1 | +0.6 | +0.8% | 192,000 |
| 2010/03/24 | 73.4 | 78.8 | 73.4 | 77.5 | +3.8 | +5.2% | 499,200 |
| 2010/03/23 | 73.4 | 73.7 | 71.9 | 73.7 | +0.3 | +0.4% | 105,600 |
| 2010/03/19 | 72.8 | 73.4 | 70.9 | 73.4 | +0.9 | +1.2% | 179,200 |
| 2010/03/18 | 73.3 | 73.3 | 71.9 | 72.5 | -1.3 | -1.8% | 217,600 |
| 2010/03/17 | 70.8 | 75 | 70.8 | 73.8 | +3.2 | +4.5% | 467,200 |
| 2010/03/16 | 71.4 | 71.9 | 70.4 | 70.6 | -0.3 | -0.4% | 243,200 |
| 2010/03/15 | 68.7 | 70.9 | 68.2 | 70.9 | +2.8 | +4.1% | 275,200 |
| 2010/03/12 | 67.5 | 68.4 | 67.2 | 68.1 | +0.6 | +0.9% | 268,800 |
| 2010/03/11 | 66.6 | 67.7 | 66.6 | 67.5 | +0.9 | +1.4% | 131,200 |
| 2010/03/10 | 65.3 | 66.6 | 65.3 | 66.6 | +0.5 | +0.8% | 144,000 |
| 2010/03/09 | 66.8 | 66.8 | 65.9 | 66.1 | -0.7 | -1% | 150,400 |
| 2010/03/08 | 65.6 | 66.8 | 65.1 | 66.8 | +1.2 | +1.8% | 409,600 |
| 2010/03/05 | 65.4 | 65.8 | 65 | 65.6 | -0.3 | -0.5% | 115,200 |
| 2010/03/04 | 66.3 | 66.3 | 65.6 | 65.9 | -0.4 | -0.6% | 99,200 |
| 2010/03/03 | 67.2 | 67.7 | 66.3 | 66.3 | -0.5 | -0.7% | 131,200 |
| 2010/03/02 | 67 | 67 | 65.9 | 66.8 | +0.2 | +0.3% | 89,600 |
| 2010/03/01 | 67.7 | 67.7 | 65 | 66.6 | -0.8 | -1.2% | 246,400 |
| 2010/02/26 | 67.5 | 68.6 | 67.4 | 67.4 | ±0 | ±0% | 156,800 |
| 2010/02/25 | 67.7 | 69.7 | 67.4 | 67.4 | -1.8 | -2.6% | 259,200 |
| 2010/02/24 | 67.7 | 69.5 | 67.1 | 69.2 | +0.6 | +0.9% | 508,800 |
| 2010/02/23 | 65.8 | 68.6 | 64.8 | 68.6 | +2.8 | +4.3% | 425,600 |
| 2010/02/22 | 68.4 | 69.7 | 65.8 | 65.8 | -4 | -5.7% | 777,600 |
| 2010/02/19 | 65.9 | 72.8 | 65.8 | 69.8 | +9.5 | +15.8% | 2,665,600 |
| 2010/02/18 | 60.3 | 60.3 | 60.1 | 60.3 | -0.3 | -0.5% | 38,400 |
| 2010/02/17 | 60.3 | 60.6 | 60.2 | 60.6 | +0.5 | +0.8% | 89,600 |
| 2010/02/16 | 60.3 | 60.6 | 60.1 | 60.1 | +0.1 | +0.2% | 54,400 |
| 2010/02/15 | 60.6 | 60.6 | 60 | 60 | +0.5 | +0.8% | 48,000 |
| 2010/02/12 | 59.7 | 60.3 | 59.4 | 59.5 | +0.1 | +0.2% | 156,800 |
3751～
3800
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 | 140,500円 | +12.3% | +5.5% | 1.71% | 15.45倍 | 3.40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 | 99,800円 | +6.6% | -17.6% | 0.60% | 71.75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 |
| 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 | 283,800円 | +5.8% | +2.3% | 1.90% | 16.90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
