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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,430 | 1,437 | 1,412 | 1,430 | +10 | +0.7% | 239,000 |
| 2025/09/11 | 1,425 | 1,431 | 1,409 | 1,420 | -14 | -1% | 201,300 |
| 2025/09/10 | 1,422 | 1,445 | 1,420 | 1,434 | +12 | +0.8% | 263,900 |
| 2025/09/09 | 1,420 | 1,441 | 1,413 | 1,422 | +18 | +1.3% | 295,600 |
| 2025/09/08 | 1,390 | 1,412 | 1,384 | 1,404 | +9 | +0.6% | 231,800 |
| 2025/09/05 | 1,375 | 1,396 | 1,357 | 1,395 | +21 | +1.5% | 306,000 |
| 2025/09/04 | 1,355 | 1,378 | 1,335 | 1,374 | +22 | +1.6% | 326,800 |
| 2025/09/03 | 1,364 | 1,367 | 1,340 | 1,352 | -10 | -0.7% | 377,800 |
| 2025/09/02 | 1,379 | 1,390 | 1,352 | 1,362 | -1 | -0.1% | 333,100 |
| 2025/09/01 | 1,380 | 1,384 | 1,354 | 1,363 | -17 | -1.2% | 443,000 |
| 2025/08/29 | 1,430 | 1,430 | 1,377 | 1,380 | -61 | -4.2% | 571,400 |
| 2025/08/28 | 1,426 | 1,460 | 1,402 | 1,441 | +16 | +1.1% | 1,639,200 |
| 2025/08/27 | 1,411 | 1,439 | 1,406 | 1,425 | +21 | +1.5% | 1,883,200 |
| 2025/08/26 | 1,395 | 1,414 | 1,389 | 1,404 | +9 | +0.6% | 723,100 |
| 2025/08/25 | 1,392 | 1,411 | 1,386 | 1,395 | -18 | -1.3% | 694,400 |
| 2025/08/22 | 1,401 | 1,425 | 1,390 | 1,413 | +5 | +0.4% | 854,000 |
| 2025/08/21 | 1,421 | 1,427 | 1,401 | 1,408 | -14 | -1% | 414,200 |
| 2025/08/20 | 1,413 | 1,442 | 1,405 | 1,422 | -5 | -0.4% | 470,700 |
| 2025/08/19 | 1,402 | 1,429 | 1,397 | 1,427 | +22 | +1.6% | 576,800 |
| 2025/08/18 | 1,385 | 1,413 | 1,382 | 1,405 | +25 | +1.8% | 548,900 |
| 2025/08/15 | 1,404 | 1,404 | 1,374 | 1,380 | -15 | -1.1% | 417,500 |
| 2025/08/14 | 1,378 | 1,395 | 1,367 | 1,395 | +7 | +0.5% | 274,600 |
| 2025/08/13 | 1,379 | 1,399 | 1,358 | 1,388 | +31 | +2.3% | 680,400 |
| 2025/08/12 | 1,410 | 1,410 | 1,342 | 1,357 | -49 | -3.5% | 976,300 |
| 2025/08/08 | 1,403 | 1,414 | 1,393 | 1,406 | -1 | -0.1% | 560,000 |
| 2025/08/07 | 1,400 | 1,420 | 1,391 | 1,407 | +7 | +0.5% | 713,700 |
| 2025/08/06 | 1,359 | 1,407 | 1,359 | 1,400 | +26 | +1.9% | 806,000 |
| 2025/08/05 | 1,369 | 1,388 | 1,357 | 1,374 | +25 | +1.9% | 662,400 |
| 2025/08/04 | 1,364 | 1,378 | 1,348 | 1,349 | -34 | -2.5% | 605,400 |
| 2025/08/01 | 1,361 | 1,404 | 1,361 | 1,383 | +15 | +1.1% | 753,700 |
| 2025/07/31 | 1,310 | 1,373 | 1,305 | 1,368 | +57 | +4.3% | 813,600 |
| 2025/07/30 | 1,308 | 1,321 | 1,300 | 1,311 | +19 | +1.5% | 601,700 |
| 2025/07/29 | 1,285 | 1,296 | 1,261 | 1,292 | -10 | -0.8% | 770,900 |
| 2025/07/28 | 1,303 | 1,327 | 1,299 | 1,302 | ±0 | ±0% | 712,400 |
| 2025/07/25 | 1,342 | 1,354 | 1,300 | 1,302 | -34 | -2.5% | 717,200 |
| 2025/07/24 | 1,324 | 1,336 | 1,311 | 1,336 | +17 | +1.3% | 411,100 |
| 2025/07/23 | 1,318 | 1,331 | 1,306 | 1,319 | +11 | +0.8% | 569,300 |
| 2025/07/22 | 1,309 | 1,332 | 1,302 | 1,308 | +13 | +1% | 527,200 |
| 2025/07/18 | 1,285 | 1,295 | 1,274 | 1,295 | +13 | +1% | 355,300 |
| 2025/07/17 | 1,275 | 1,297 | 1,270 | 1,282 | +15 | +1.2% | 627,300 |
| 2025/07/16 | 1,262 | 1,281 | 1,257 | 1,267 | -2 | -0.2% | 318,900 |
| 2025/07/15 | 1,293 | 1,295 | 1,263 | 1,269 | -23 | -1.8% | 446,900 |
| 2025/07/14 | 1,318 | 1,318 | 1,278 | 1,292 | -26 | -2% | 607,200 |
| 2025/07/11 | 1,300 | 1,358 | 1,289 | 1,318 | +34 | +2.6% | 1,602,400 |
| 2025/07/10 | 1,143 | 1,300 | 1,120 | 1,284 | +131 | +11.4% | 2,308,000 |
| 2025/07/09 | 1,154 | 1,167 | 1,147 | 1,153 | +6 | +0.5% | 335,100 |
| 2025/07/08 | 1,148 | 1,159 | 1,144 | 1,147 | +7 | +0.6% | 297,300 |
| 2025/07/07 | 1,144 | 1,153 | 1,138 | 1,140 | +8 | +0.7% | 356,800 |
| 2025/07/04 | 1,148 | 1,159 | 1,129 | 1,132 | -14 | -1.2% | 270,700 |
| 2025/07/03 | 1,116 | 1,164 | 1,104 | 1,146 | +25 | +2.2% | 558,900 |
1～
50
件表示中 / 4458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 | 143,000円 | +12.3% | +5.5% | 1.68% | 15.72倍 | 3.46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 |
| 乃村工 | 105,300円 | +3.2% | +6.0% | 3.23% | 16.79倍 | 2.16倍 |
|
展示施設、商業施設、博物館等のディスプレー企画・設計・施工・運営監理の最大手。堅実経営 |
| ニシオＨＤ | 436,000円 | +4.5% | +2.3% | 2.94% | 10.26倍 | 0.90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 |
| エイチ・アイエス | 148,100円 | +13.6% | +5.3% | 1.35% | 14.37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 |
| 帝国ホテル | 98,600円 | +6.6% | -17.6% | 0.61% | 70.88倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
