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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 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 |
| 2025/07/02 | 1,137 | 1,160 | 1,121 | 1,121 | -16 | -1.4% | 317,100 |
| 2025/07/01 | 1,135 | 1,147 | 1,124 | 1,137 | +13 | +1.2% | 355,000 |
| 2025/06/30 | 1,108 | 1,136 | 1,107 | 1,124 | +19 | +1.7% | 414,600 |
| 2025/06/27 | 1,126 | 1,131 | 1,098 | 1,105 | -21 | -1.9% | 354,500 |
| 2025/06/26 | 1,120 | 1,133 | 1,119 | 1,126 | +11 | +1% | 231,900 |
| 2025/06/25 | 1,128 | 1,133 | 1,114 | 1,115 | -8 | -0.7% | 195,500 |
| 2025/06/24 | 1,111 | 1,126 | 1,106 | 1,123 | +18 | +1.6% | 219,400 |
| 2025/06/23 | 1,098 | 1,113 | 1,098 | 1,105 | +7 | +0.6% | 238,100 |
| 2025/06/20 | 1,104 | 1,115 | 1,098 | 1,098 | -9 | -0.8% | 432,400 |
| 2025/06/19 | 1,104 | 1,112 | 1,100 | 1,107 | +9 | +0.8% | 125,200 |
| 2025/06/18 | 1,092 | 1,115 | 1,092 | 1,098 | +12 | +1.1% | 202,600 |
| 2025/06/17 | 1,096 | 1,103 | 1,085 | 1,086 | +1 | +0.1% | 158,100 |
| 2025/06/16 | 1,095 | 1,099 | 1,083 | 1,085 | -10 | -0.9% | 160,300 |
| 2025/06/13 | 1,111 | 1,113 | 1,092 | 1,095 | -15 | -1.4% | 184,600 |
| 2025/06/12 | 1,103 | 1,124 | 1,103 | 1,110 | +4 | +0.4% | 236,100 |
| 2025/06/11 | 1,111 | 1,119 | 1,104 | 1,106 | -2 | -0.2% | 175,200 |
1～
50
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 | 140,300円 | +12.3% | +5.5% | 1.71% | 15.43倍 | 3.40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 | 99,800円 | +6.6% | -17.6% | 0.60% | 71.75倍 | 2.61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 | 148,700円 | +13.6% | +5.3% | 1.34% | 14.43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 | 418,000円 | +4.5% | +2.3% | 3.06% | 9.83倍 | 0.86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
