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 |
|---|---|---|---|---|---|---|---|
| 2009/01/19 | 26.6 | 26.8 | 26 | 26.8 | +0.2 | +0.8% | 64,000 |
| 2009/01/16 | 25.6 | 26.6 | 25.6 | 26.6 | +1.2 | +4.7% | 51,200 |
| 2009/01/15 | 26.3 | 26.3 | 25.4 | 25.4 | -1.2 | -4.5% | 105,600 |
| 2009/01/14 | 26.9 | 27 | 26.3 | 26.6 | -1.5 | -5.3% | 176,000 |
| 2009/01/13 | 26.9 | 28.1 | 26.9 | 28.1 | -0.3 | -1.1% | 179,200 |
| 2009/01/09 | 27.5 | 28.8 | 27.5 | 28.4 | +0.6 | +2.2% | 147,200 |
| 2009/01/08 | 27.3 | 27.8 | 27.3 | 27.8 | +0.5 | +1.8% | 57,600 |
| 2009/01/07 | 27.3 | 27.3 | 26.9 | 27.3 | -0.5 | -1.8% | 99,200 |
| 2009/01/06 | 27.9 | 28 | 27.3 | 27.8 | +0.3 | +1.1% | 60,800 |
| 2009/01/05 | 26.3 | 27.5 | 25.9 | 27.5 | - | - | 144,000 |
| 2008/12/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/12/29 | 25.7 | 26.6 | 25.7 | 25.9 | +0.2 | +0.8% | 44,800 |
| 2008/12/26 | 25 | 25.7 | 25 | 25.7 | +0.7 | +2.8% | 9,600 |
| 2008/12/25 | 25 | 25 | 24.7 | 25 | ±0 | ±0% | 19,200 |
| 2008/12/24 | 24.8 | 25 | 24.8 | 25 | -0.4 | -1.6% | 51,200 |
| 2008/12/22 | 26.1 | 26.1 | 25.4 | 25.4 | -0.8 | -3.1% | 54,400 |
| 2008/12/19 | 25.9 | 26.2 | 25.3 | 26.2 | -0.1 | -0.4% | 28,800 |
| 2008/12/18 | 26.3 | 26.3 | 26.3 | 26.3 | +0.4 | +1.5% | 28,800 |
| 2008/12/17 | 25.6 | 25.9 | 25.2 | 25.9 | ±0 | ±0% | 67,200 |
| 2008/12/16 | 23.8 | 26.3 | 23.1 | 25.9 | +2.8 | +12.1% | 201,600 |
| 2008/12/15 | 22.8 | 23.8 | 22.8 | 23.1 | +0.9 | +4.1% | 412,800 |
| 2008/12/12 | 22.2 | 22.2 | 22.2 | 22.2 | -0.2 | -0.9% | 3,200 |
| 2008/12/11 | 22.6 | 22.6 | 22.3 | 22.4 | -0.4 | -1.8% | 12,800 |
| 2008/12/10 | 22.8 | 22.8 | 22.3 | 22.8 | +1.4 | +6.5% | 217,600 |
| 2008/12/09 | 21.5 | 21.5 | 21.4 | 21.4 | -0.1 | -0.5% | 51,200 |
| 2008/12/08 | 21.6 | 21.6 | 21.5 | 21.5 | +0.1 | +0.5% | 6,400 |
| 2008/12/05 | 21.4 | 21.4 | 21.3 | 21.4 | -0.2 | -0.9% | 35,200 |
| 2008/12/04 | 21.6 | 21.6 | 21.6 | 21.6 | +0.3 | +1.4% | 6,400 |
| 2008/12/03 | 21.1 | 21.4 | 21.1 | 21.3 | +0.1 | +0.5% | 22,400 |
| 2008/12/02 | 21.1 | 21.3 | 21.1 | 21.2 | -0.1 | -0.5% | 12,800 |
| 2008/12/01 | 21.3 | 21.3 | 21.2 | 21.3 | -0.3 | -1.4% | 70,400 |
| 2008/11/28 | 22.2 | 22.2 | 21.6 | 21.6 | -0.1 | -0.5% | 41,600 |
| 2008/11/27 | 21.8 | 21.8 | 21.7 | 21.7 | -0.1 | -0.5% | 9,600 |
| 2008/11/26 | 21.8 | 21.8 | 21.8 | 21.8 | -0.1 | -0.5% | 3,200 |
| 2008/11/25 | 21.8 | 21.9 | 21.8 | 21.9 | - | - | 12,800 |
| 2008/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/20 | 21.9 | 22.2 | 21.9 | 21.9 | -0.4 | -1.8% | 25,600 |
| 2008/11/19 | 22.8 | 22.8 | 22.3 | 22.3 | -0.5 | -2.2% | 25,600 |
| 2008/11/18 | 22.8 | 22.8 | 22.8 | 22.8 | ±0 | ±0% | 3,200 |
| 2008/11/17 | 22.8 | 22.8 | 22.8 | 22.8 | +0.6 | +2.7% | 16,000 |
| 2008/11/14 | 22.5 | 22.5 | 22.2 | 22.2 | +0.3 | +1.4% | 38,400 |
| 2008/11/13 | 22.2 | 22.3 | 21.9 | 21.9 | -0.8 | -3.5% | 19,200 |
| 2008/11/12 | 21.9 | 22.8 | 21.8 | 22.7 | -0.1 | -0.4% | 16,000 |
| 2008/11/11 | 22.8 | 22.8 | 22.8 | 22.8 | ±0 | ±0% | 6,400 |
| 2008/11/10 | 23.1 | 23.5 | 22.8 | 22.8 | +0.9 | +4.1% | 96,000 |
| 2008/11/07 | 20.9 | 21.9 | 20.4 | 21.9 | +0.3 | +1.4% | 96,000 |
| 2008/11/06 | 20.9 | 21.6 | 20.7 | 21.6 | +0.5 | +2.4% | 38,400 |
| 2008/11/05 | 21.1 | 21.1 | 20.7 | 21.1 | +0.5 | +2.4% | 28,800 |
| 2008/11/04 | 20.6 | 20.9 | 20.6 | 20.6 | ±0 | ±0% | 22,400 |
| 2008/10/31 | 20.6 | 20.9 | 20.3 | 20.6 | ±0 | ±0% | 28,800 |
4251～
4300
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
