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 |
|---|---|---|---|---|---|---|---|
| 2009/11/26 | 49.5 | 52.8 | 49.5 | 52.8 | +1.4 | +2.7% | 108,800 |
| 2009/11/25 | 49.8 | 51.4 | 48.5 | 51.4 | +0.9 | +1.8% | 131,200 |
| 2009/11/24 | 52.7 | 53.1 | 50.3 | 50.5 | -1.1 | -2.1% | 169,600 |
| 2009/11/20 | 49 | 51.6 | 48.4 | 51.6 | +3.3 | +6.8% | 281,600 |
| 2009/11/19 | 49.4 | 49.4 | 47 | 48.3 | -1.1 | -2.2% | 262,400 |
| 2009/11/18 | 48.4 | 49.7 | 47.2 | 49.4 | -1.1 | -2.2% | 595,200 |
| 2009/11/17 | 52.8 | 53.8 | 49.4 | 50.5 | -4.9 | -8.8% | 905,600 |
| 2009/11/16 | 61.3 | 61.6 | 55.3 | 55.4 | -4.9 | -8.1% | 1,244,800 |
| 2009/11/13 | 58.4 | 61.5 | 58.4 | 60.3 | +1 | +1.7% | 547,200 |
| 2009/11/12 | 61.5 | 61.6 | 58.4 | 59.3 | -1.6 | -2.6% | 384,000 |
| 2009/11/11 | 58.9 | 60.9 | 58.9 | 60.9 | +2.1 | +3.6% | 316,800 |
| 2009/11/10 | 56.9 | 58.8 | 56.7 | 58.8 | +0.8 | +1.4% | 380,800 |
| 2009/11/09 | 60 | 60 | 57.9 | 58 | -2.1 | -3.5% | 403,200 |
| 2009/11/06 | 61.3 | 61.3 | 59.6 | 60.1 | -1 | -1.6% | 332,800 |
| 2009/11/05 | 62.8 | 62.8 | 60.2 | 61.1 | -2 | -3.2% | 278,400 |
| 2009/11/04 | 65.2 | 65.8 | 61.1 | 63.1 | -1 | -1.6% | 1,136,000 |
| 2009/11/02 | 60 | 65 | 60 | 64.1 | +2.2 | +3.6% | 464,000 |
| 2009/10/30 | 61.1 | 63.4 | 59.4 | 61.9 | -0.1 | -0.2% | 345,600 |
| 2009/10/29 | 62.5 | 62.6 | 61 | 62 | -2.1 | -3.3% | 457,600 |
| 2009/10/28 | 61.6 | 64.1 | 61.1 | 64.1 | +3.8 | +6.3% | 560,000 |
| 2009/10/27 | 58.1 | 60.3 | 57.2 | 60.3 | +1.9 | +3.3% | 345,600 |
| 2009/10/26 | 60.9 | 60.9 | 58.4 | 58.4 | -1.8 | -3% | 214,400 |
| 2009/10/23 | 62.5 | 62.5 | 59.6 | 60.2 | -2.5 | -4% | 262,400 |
| 2009/10/22 | 60.3 | 63 | 60.3 | 62.7 | +2.5 | +4.2% | 652,800 |
| 2009/10/21 | 60.3 | 60.6 | 59.5 | 60.2 | +1.1 | +1.9% | 252,800 |
| 2009/10/20 | 59.3 | 60.2 | 58.8 | 59.1 | +0.8 | +1.4% | 393,600 |
| 2009/10/19 | 58.8 | 60.3 | 57.9 | 58.3 | +1.4 | +2.5% | 441,600 |
| 2009/10/16 | 56.3 | 57.2 | 54.8 | 56.9 | +2.4 | +4.4% | 841,600 |
| 2009/10/15 | 57.1 | 57.5 | 53.8 | 54.5 | +4 | +7.9% | 1,283,200 |
| 2009/10/14 | 49.1 | 50.5 | 47.2 | 50.5 | +1.7 | +3.5% | 137,600 |
| 2009/10/13 | 46.3 | 49.3 | 46.3 | 48.8 | +0.7 | +1.5% | 204,800 |
| 2009/10/09 | 47.5 | 48.1 | 47.5 | 48.1 | +2 | +4.3% | 188,800 |
| 2009/10/08 | 46.1 | 46.1 | 46.1 | 46.1 | ±0 | ±0% | 3,200 |
| 2009/10/07 | 45.7 | 46.1 | 45.3 | 46.1 | +0.4 | +0.9% | 48,000 |
| 2009/10/06 | 44.7 | 46.3 | 44.7 | 45.7 | -0.1 | -0.2% | 28,800 |
| 2009/10/05 | 43.8 | 45.9 | 43.8 | 45.8 | +1.1 | +2.5% | 60,800 |
| 2009/10/02 | 45.9 | 45.9 | 44.7 | 44.7 | -1.4 | -3% | 102,400 |
| 2009/10/01 | 46.9 | 46.9 | 46.1 | 46.1 | -0.3 | -0.6% | 19,200 |
| 2009/09/30 | 46.4 | 47.2 | 46.4 | 46.4 | +0.8 | +1.8% | 102,400 |
| 2009/09/29 | 46 | 46 | 45.3 | 45.6 | -1 | -2.1% | 25,600 |
| 2009/09/28 | 46.3 | 47.3 | 45.7 | 46.6 | +0.3 | +0.6% | 70,400 |
| 2009/09/25 | 46.1 | 46.3 | 46.1 | 46.3 | -0.6 | -1.3% | 22,400 |
| 2009/09/24 | 46.3 | 47.2 | 46.3 | 46.9 | +1.4 | +3.1% | 64,000 |
| 2009/09/18 | 47.1 | 47.1 | 45.5 | 45.5 | -1.6 | -3.4% | 76,800 |
| 2009/09/17 | 46.3 | 47.1 | 46 | 47.1 | +0.8 | +1.7% | 67,200 |
| 2009/09/16 | 47 | 47 | 46.3 | 46.3 | +0.4 | +0.9% | 76,800 |
| 2009/09/15 | 46 | 46 | 45.9 | 45.9 | -0.4 | -0.9% | 35,200 |
| 2009/09/14 | 46.8 | 47.2 | 46 | 46.3 | +0.1 | +0.2% | 147,200 |
| 2009/09/11 | 46.1 | 46.2 | 45.9 | 46.2 | +0.1 | +0.2% | 28,800 |
| 2009/09/10 | 45.6 | 46.1 | 45.6 | 46.1 | -0.2 | -0.4% | 67,200 |
3851～
3900
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 | 140,300円 | +12.3% | +5.5% | 1.71% | 15.43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 | 148,600円 | +13.6% | +5.3% | 1.35% | 14.42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 | 418,000円 | +4.5% | +2.3% | 3.06% | 9.83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 | 283,500円 | +5.8% | +2.3% | 1.90% | 16.88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
