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 |
|---|---|---|---|---|---|---|---|
| 2008/03/25 | 21.4 | 21.4 | 20.9 | 21.4 | ±0 | ±0% | 22,400 |
| 2008/03/24 | 21.2 | 21.4 | 20.9 | 21.4 | +0.6 | +2.9% | 44,800 |
| 2008/03/21 | 20.1 | 20.8 | 20.1 | 20.8 | +0.4 | +2% | 54,400 |
| 2008/03/19 | 20.3 | 20.6 | 20.3 | 20.4 | +0.2 | +1% | 51,200 |
| 2008/03/18 | 20.8 | 20.8 | 20.2 | 20.2 | +0.5 | +2.5% | 12,800 |
| 2008/03/17 | 20.8 | 20.8 | 19.7 | 19.7 | -1.1 | -5.3% | 291,200 |
| 2008/03/14 | 20.8 | 20.9 | 20.7 | 20.8 | -0.2 | -1% | 76,800 |
| 2008/03/13 | 21.3 | 21.3 | 21 | 21 | -0.5 | -2.3% | 131,200 |
| 2008/03/12 | 21.2 | 21.5 | 21.2 | 21.5 | +0.3 | +1.4% | 51,200 |
| 2008/03/11 | 21.2 | 21.3 | 20.9 | 21.2 | -0.3 | -1.4% | 118,400 |
| 2008/03/10 | 22.5 | 22.5 | 21.5 | 21.5 | +0.1 | +0.5% | 147,200 |
| 2008/03/07 | 21.9 | 21.9 | 21.2 | 21.4 | -0.5 | -2.3% | 166,400 |
| 2008/03/06 | 22.5 | 22.5 | 21.9 | 21.9 | -0.6 | -2.7% | 118,400 |
| 2008/03/05 | 22.5 | 22.5 | 22.5 | 22.5 | ±0 | ±0% | 28,800 |
| 2008/03/04 | 22 | 22.5 | 21.9 | 22.5 | +0.3 | +1.4% | 76,800 |
| 2008/03/03 | 22.6 | 22.6 | 21.9 | 22.2 | -0.7 | -3.1% | 105,600 |
| 2008/02/29 | 22.8 | 22.9 | 22.4 | 22.9 | ±0 | ±0% | 70,400 |
| 2008/02/28 | 22.8 | 22.9 | 22.8 | 22.9 | +0.4 | +1.8% | 28,800 |
| 2008/02/27 | 22.5 | 22.6 | 22.5 | 22.5 | +0.3 | +1.4% | 19,200 |
| 2008/02/26 | 22.7 | 22.7 | 22.2 | 22.2 | -0.6 | -2.6% | 48,000 |
| 2008/02/25 | 22.5 | 23.1 | 22.5 | 22.8 | +0.6 | +2.7% | 80,000 |
| 2008/02/22 | 22 | 22.4 | 21.9 | 22.2 | +0.1 | +0.5% | 57,600 |
| 2008/02/21 | 22.3 | 22.5 | 22 | 22.1 | -0.2 | -0.9% | 44,800 |
| 2008/02/20 | 22.4 | 22.8 | 22.3 | 22.3 | -0.3 | -1.3% | 96,000 |
| 2008/02/19 | 22.8 | 22.8 | 22.2 | 22.6 | -0.2 | -0.9% | 64,000 |
| 2008/02/18 | 22 | 23 | 22 | 22.8 | +1 | +4.6% | 156,800 |
| 2008/02/15 | 21.5 | 22.3 | 21.5 | 21.8 | +0.1 | +0.5% | 51,200 |
| 2008/02/14 | 21.9 | 21.9 | 21.2 | 21.7 | +0.1 | +0.5% | 163,200 |
| 2008/02/13 | 21.9 | 21.9 | 21.6 | 21.6 | ±0 | ±0% | 38,400 |
| 2008/02/12 | 22.9 | 22.9 | 21.4 | 21.6 | +0.1 | +0.5% | 160,000 |
| 2008/02/08 | 22.5 | 22.5 | 21.3 | 21.5 | -0.7 | -3.2% | 262,400 |
| 2008/02/07 | 23.5 | 23.5 | 22.2 | 22.2 | -1.3 | -5.5% | 160,000 |
| 2008/02/06 | 23.4 | 23.5 | 22.7 | 23.5 | -0.3 | -1.3% | 51,200 |
| 2008/02/05 | 23.6 | 23.9 | 23.4 | 23.8 | -0.4 | -1.7% | 131,200 |
| 2008/02/04 | 23.9 | 24.2 | 23.8 | 24.2 | +0.6 | +2.5% | 51,200 |
| 2008/02/01 | 23.5 | 23.8 | 23.3 | 23.6 | +0.2 | +0.9% | 131,200 |
| 2008/01/31 | 23.4 | 23.4 | 22.7 | 23.4 | +0.3 | +1.3% | 124,800 |
| 2008/01/30 | 23.9 | 23.9 | 22.8 | 23.1 | -0.9 | -3.8% | 137,600 |
| 2008/01/29 | 24.2 | 24.2 | 23.5 | 24 | +0.6 | +2.6% | 41,600 |
| 2008/01/28 | 23.4 | 23.8 | 23.3 | 23.4 | -0.7 | -2.9% | 217,600 |
| 2008/01/25 | 22.8 | 24.8 | 22.8 | 24.1 | +1 | +4.3% | 201,600 |
| 2008/01/24 | 23.6 | 23.6 | 22.4 | 23.1 | +0.8 | +3.6% | 83,200 |
| 2008/01/23 | 22.5 | 22.5 | 21.6 | 22.3 | +1.5 | +7.2% | 268,800 |
| 2008/01/22 | 22.2 | 22.5 | 20.5 | 20.8 | -2.6 | -11.1% | 396,800 |
| 2008/01/21 | 23 | 23.6 | 23 | 23.4 | -1.2 | -4.9% | 96,000 |
| 2008/01/18 | 22.8 | 24.8 | 22.4 | 24.6 | +1.6 | +7% | 265,600 |
| 2008/01/17 | 23 | 23.9 | 21.8 | 23 | -1.9 | -7.6% | 1,036,800 |
| 2008/01/16 | 24.9 | 24.9 | 24.9 | 24.9 | -3.1 | -11.1% | 144,000 |
| 2008/01/15 | 31.9 | 31.9 | 28 | 28 | -3.9 | -12.2% | 665,600 |
| 2008/01/11 | 33.1 | 33.1 | 31.6 | 31.9 | -1.5 | -4.5% | 435,200 |
4451～
4500
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
