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 |
|---|---|---|---|---|---|---|---|
| 2009/04/15 | 29.7 | 29.8 | 29.4 | 29.4 | -0.3 | -1% | 35,200 |
| 2009/04/14 | 29.5 | 29.7 | 29.2 | 29.7 | +0.6 | +2.1% | 38,400 |
| 2009/04/13 | 29.7 | 29.7 | 28.9 | 29.1 | -0.6 | -2% | 115,200 |
| 2009/04/10 | 29.6 | 29.8 | 28.9 | 29.7 | +1.9 | +6.8% | 233,600 |
| 2009/04/09 | 27.5 | 27.8 | 27 | 27.8 | +2.1 | +8.2% | 236,800 |
| 2009/04/08 | 25.9 | 26.1 | 25.7 | 25.7 | -0.2 | -0.8% | 150,400 |
| 2009/04/07 | 26.1 | 26.1 | 25.9 | 25.9 | +0.2 | +0.8% | 416,000 |
| 2009/04/06 | 26.4 | 26.4 | 25.7 | 25.7 | -0.1 | -0.4% | 54,400 |
| 2009/04/03 | 26.3 | 26.3 | 25.7 | 25.8 | -0.3 | -1.1% | 48,000 |
| 2009/04/02 | 26.1 | 26.1 | 25.9 | 26.1 | -0.2 | -0.8% | 131,200 |
| 2009/04/01 | 26.5 | 26.5 | 26.3 | 26.3 | ±0 | ±0% | 44,800 |
| 2009/03/31 | 26.2 | 26.4 | 26.2 | 26.3 | ±0 | ±0% | 28,800 |
| 2009/03/30 | 26.4 | 26.5 | 26.3 | 26.3 | +0.2 | +0.8% | 32,000 |
| 2009/03/27 | 26.1 | 26.1 | 26.1 | 26.1 | ±0 | ±0% | 19,200 |
| 2009/03/26 | 26.2 | 26.4 | 26.1 | 26.1 | -0.2 | -0.8% | 38,400 |
| 2009/03/25 | 26.5 | 26.5 | 26.3 | 26.3 | -0.3 | -1.1% | 28,800 |
| 2009/03/24 | 26.8 | 26.8 | 26.6 | 26.6 | ±0 | ±0% | 67,200 |
| 2009/03/23 | 25.9 | 26.6 | 25.9 | 26.6 | +0.7 | +2.7% | 32,000 |
| 2009/03/19 | 25.9 | 25.9 | 25.9 | 25.9 | -0.5 | -1.9% | 6,400 |
| 2009/03/18 | 26.8 | 26.8 | 26.4 | 26.4 | -0.5 | -1.9% | 51,200 |
| 2009/03/17 | 26.9 | 27 | 26.9 | 26.9 | -0.2 | -0.7% | 19,200 |
| 2009/03/16 | 26.1 | 27.1 | 26.1 | 27.1 | +1.3 | +5% | 124,800 |
| 2009/03/13 | 25.7 | 25.8 | 25.7 | 25.8 | +0.3 | +1.2% | 9,600 |
| 2009/03/12 | 25.5 | 25.5 | 25.5 | 25.5 | -0.3 | -1.2% | 3,200 |
| 2009/03/11 | 25.9 | 25.9 | 25.8 | 25.8 | ±0 | ±0% | 19,200 |
| 2009/03/10 | 25.8 | 25.9 | 25.8 | 25.8 | +0.5 | +2% | 54,400 |
| 2009/03/09 | 25.4 | 25.7 | 25 | 25.3 | -0.4 | -1.6% | 51,200 |
| 2009/03/06 | 25.3 | 25.7 | 25 | 25.7 | +0.3 | +1.2% | 41,600 |
| 2009/03/05 | 25.1 | 25.4 | 25.1 | 25.4 | +0.3 | +1.2% | 22,400 |
| 2009/03/04 | 25 | 25.1 | 25 | 25.1 | +0.2 | +0.8% | 22,400 |
| 2009/03/03 | 25.1 | 25.1 | 24.9 | 24.9 | -0.1 | -0.4% | 25,600 |
| 2009/03/02 | 25.1 | 25.2 | 25 | 25 | -0.2 | -0.8% | 38,400 |
| 2009/02/27 | 25 | 25.2 | 25 | 25.2 | +0.2 | +0.8% | 6,400 |
| 2009/02/26 | 25.3 | 25.3 | 25 | 25 | -0.3 | -1.2% | 12,800 |
| 2009/02/25 | 25.3 | 25.6 | 25 | 25.3 | +0.3 | +1.2% | 41,600 |
| 2009/02/24 | 24.7 | 25.3 | 24.7 | 25 | -0.9 | -3.5% | 22,400 |
| 2009/02/23 | 25.3 | 26.2 | 25.3 | 25.9 | +0.2 | +0.8% | 48,000 |
| 2009/02/20 | 26.3 | 26.5 | 25.7 | 25.7 | -0.3 | -1.2% | 41,600 |
| 2009/02/19 | 26.2 | 26.3 | 26 | 26 | +0.3 | +1.2% | 16,000 |
| 2009/02/18 | 26.3 | 26.3 | 25.7 | 25.7 | -0.2 | -0.8% | 44,800 |
| 2009/02/17 | 25.9 | 25.9 | 25.9 | 25.9 | -0.2 | -0.8% | 9,600 |
| 2009/02/16 | 26.7 | 26.7 | 26.1 | 26.1 | -0.3 | -1.1% | 28,800 |
| 2009/02/13 | 26.9 | 26.9 | 26.4 | 26.4 | ±0 | ±0% | 9,600 |
| 2009/02/12 | 26.7 | 26.9 | 26.4 | 26.4 | -0.3 | -1.1% | 19,200 |
| 2009/02/10 | 26.6 | 26.9 | 26.6 | 26.7 | +0.1 | +0.4% | 89,600 |
| 2009/02/09 | 26.4 | 26.8 | 26.1 | 26.6 | +0.2 | +0.8% | 60,800 |
| 2009/02/06 | 26.1 | 26.4 | 25.7 | 26.4 | +0.1 | +0.4% | 51,200 |
| 2009/02/05 | 26 | 26.3 | 25.9 | 26.3 | +0.4 | +1.5% | 32,000 |
| 2009/02/04 | 26.3 | 26.3 | 25.8 | 25.9 | -0.4 | -1.5% | 28,800 |
| 2009/02/03 | 25.9 | 26.6 | 25.9 | 26.3 | +0.3 | +1.2% | 25,600 |
4001～
4050
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
