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 |
|---|---|---|---|---|---|---|---|
| 2008/08/18 | 28 | 28.1 | 28 | 28 | -0.1 | -0.4% | 64,000 |
| 2008/08/15 | 27.8 | 28.1 | 27.7 | 28.1 | +0.4 | +1.4% | 102,400 |
| 2008/08/14 | 28.1 | 28.1 | 27.7 | 27.7 | -0.3 | -1.1% | 64,000 |
| 2008/08/13 | 28.2 | 28.2 | 27.8 | 28 | +0.2 | +0.7% | 80,000 |
| 2008/08/12 | 27.7 | 28.1 | 27.6 | 27.8 | +0.3 | +1.1% | 57,600 |
| 2008/08/11 | 27.2 | 27.5 | 27.2 | 27.5 | +0.3 | +1.1% | 163,200 |
| 2008/08/08 | 27.6 | 27.6 | 27.1 | 27.2 | -0.3 | -1.1% | 35,200 |
| 2008/08/07 | 27.8 | 27.9 | 27.5 | 27.5 | -0.3 | -1.1% | 51,200 |
| 2008/08/06 | 28.1 | 28.1 | 27.8 | 27.8 | -0.3 | -1.1% | 51,200 |
| 2008/08/05 | 28 | 28.1 | 27.8 | 28.1 | ±0 | ±0% | 115,200 |
| 2008/08/04 | 28.2 | 28.3 | 28.1 | 28.1 | -0.2 | -0.7% | 60,800 |
| 2008/08/01 | 28.4 | 28.4 | 28.2 | 28.3 | -0.1 | -0.4% | 60,800 |
| 2008/07/31 | 28.5 | 28.5 | 28.3 | 28.4 | -0.1 | -0.4% | 67,200 |
| 2008/07/30 | 28.4 | 28.5 | 28.4 | 28.5 | +0.1 | +0.4% | 28,800 |
| 2008/07/29 | 28.5 | 28.5 | 28.1 | 28.4 | -0.1 | -0.4% | 67,200 |
| 2008/07/28 | 28.2 | 28.6 | 28.2 | 28.5 | +0.3 | +1.1% | 48,000 |
| 2008/07/25 | 28.4 | 28.4 | 28.1 | 28.2 | ±0 | ±0% | 57,600 |
| 2008/07/24 | 27.8 | 28.7 | 27.8 | 28.2 | +0.5 | +1.8% | 140,800 |
| 2008/07/23 | 27.5 | 27.7 | 27.4 | 27.7 | +0.2 | +0.7% | 38,400 |
| 2008/07/22 | 27.3 | 27.5 | 27.3 | 27.5 | +0.2 | +0.7% | 76,800 |
| 2008/07/18 | 27.2 | 27.4 | 27 | 27.3 | +0.1 | +0.4% | 54,400 |
| 2008/07/17 | 27.1 | 27.4 | 26.8 | 27.2 | +0.4 | +1.5% | 38,400 |
| 2008/07/16 | 27.2 | 27.4 | 26.8 | 26.8 | -0.2 | -0.7% | 48,000 |
| 2008/07/15 | 27.2 | 27.4 | 27 | 27 | -0.2 | -0.7% | 48,000 |
| 2008/07/14 | 27.1 | 27.2 | 26.9 | 27.2 | +0.4 | +1.5% | 44,800 |
| 2008/07/11 | 27 | 27 | 26.6 | 26.8 | -0.2 | -0.7% | 41,600 |
| 2008/07/10 | 26.8 | 27.5 | 26.6 | 27 | +0.1 | +0.4% | 124,800 |
| 2008/07/09 | 27 | 27.2 | 26.9 | 26.9 | ±0 | ±0% | 73,600 |
| 2008/07/08 | 27.4 | 27.4 | 26.9 | 26.9 | -0.3 | -1.1% | 67,200 |
| 2008/07/07 | 26.7 | 27.3 | 26.6 | 27.2 | +0.2 | +0.7% | 41,600 |
| 2008/07/04 | 27.8 | 27.8 | 26 | 27 | -0.5 | -1.8% | 163,200 |
| 2008/07/03 | 27.9 | 28.1 | 27.2 | 27.5 | -0.9 | -3.2% | 153,600 |
| 2008/07/02 | 28.3 | 28.4 | 28.1 | 28.4 | +0.2 | +0.7% | 60,800 |
| 2008/07/01 | 28.3 | 28.4 | 28.1 | 28.2 | +0.2 | +0.7% | 35,200 |
| 2008/06/30 | 27.8 | 28.3 | 27.8 | 28 | +0.2 | +0.7% | 51,200 |
| 2008/06/27 | 28.1 | 28.1 | 27.7 | 27.8 | -0.5 | -1.8% | 70,400 |
| 2008/06/26 | 28 | 28.4 | 28 | 28.3 | +0.5 | +1.8% | 19,200 |
| 2008/06/25 | 27.9 | 27.9 | 27.8 | 27.8 | ±0 | ±0% | 73,600 |
| 2008/06/24 | 27.5 | 28.1 | 27.5 | 27.8 | ±0 | ±0% | 16,000 |
| 2008/06/23 | 28.3 | 28.3 | 27.8 | 27.8 | -0.6 | -2.1% | 118,400 |
| 2008/06/20 | 28.6 | 28.9 | 28.2 | 28.4 | -0.4 | -1.4% | 105,600 |
| 2008/06/19 | 28.7 | 28.8 | 28.7 | 28.8 | +0.1 | +0.3% | 57,600 |
| 2008/06/18 | 28.7 | 28.8 | 28.5 | 28.7 | -0.1 | -0.3% | 48,000 |
| 2008/06/17 | 28.4 | 29 | 28.4 | 28.8 | +0.7 | +2.5% | 163,200 |
| 2008/06/16 | 27.5 | 28.1 | 27.5 | 28.1 | +0.4 | +1.4% | 48,000 |
| 2008/06/13 | 27.7 | 27.7 | 27.3 | 27.7 | ±0 | ±0% | 35,200 |
| 2008/06/12 | 27.6 | 27.8 | 27.5 | 27.7 | -0.1 | -0.4% | 38,400 |
| 2008/06/11 | 28.3 | 28.3 | 27.6 | 27.8 | -0.2 | -0.7% | 67,200 |
| 2008/06/10 | 28.6 | 28.6 | 28 | 28 | ±0 | ±0% | 105,600 |
| 2008/06/09 | 28.1 | 28.2 | 27.2 | 28 | -0.3 | -1.1% | 83,200 |
4351～
4400
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
