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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,203 | 1,204 | 1,186 | 1,203 | +5 | +0.4% | 245,700 |
| 2023/08/03 | 1,203 | 1,218 | 1,187 | 1,198 | -16 | -1.3% | 456,900 |
| 2023/08/02 | 1,222 | 1,234 | 1,201 | 1,214 | -11 | -0.9% | 564,700 |
| 2023/08/01 | 1,198 | 1,226 | 1,191 | 1,225 | +43 | +3.6% | 642,300 |
| 2023/07/31 | 1,155 | 1,187 | 1,149 | 1,182 | +37 | +3.2% | 794,300 |
| 2023/07/28 | 1,107 | 1,146 | 1,101 | 1,145 | +32 | +2.9% | 749,400 |
| 2023/07/27 | 1,080 | 1,115 | 1,080 | 1,113 | +33 | +3.1% | 552,300 |
| 2023/07/26 | 1,075 | 1,082 | 1,064 | 1,080 | -7 | -0.6% | 381,500 |
| 2023/07/25 | 1,095 | 1,104 | 1,083 | 1,087 | -23 | -2.1% | 463,200 |
| 2023/07/24 | 1,121 | 1,139 | 1,105 | 1,110 | -14 | -1.2% | 623,300 |
| 2023/07/21 | 1,140 | 1,144 | 1,113 | 1,124 | -5 | -0.4% | 427,100 |
| 2023/07/20 | 1,111 | 1,131 | 1,109 | 1,129 | +17 | +1.5% | 476,100 |
| 2023/07/19 | 1,100 | 1,120 | 1,091 | 1,112 | +12 | +1.1% | 493,700 |
| 2023/07/18 | 1,134 | 1,135 | 1,096 | 1,100 | -18 | -1.6% | 773,400 |
| 2023/07/14 | 1,076 | 1,138 | 1,075 | 1,118 | +47 | +4.4% | 1,361,300 |
| 2023/07/13 | 1,090 | 1,098 | 1,063 | 1,071 | -31 | -2.8% | 1,320,700 |
| 2023/07/12 | 1,200 | 1,250 | 1,100 | 1,102 | -85 | -7.2% | 3,280,900 |
| 2023/07/11 | 1,181 | 1,209 | 1,176 | 1,187 | +35 | +3% | 1,403,700 |
| 2023/07/10 | 1,148 | 1,153 | 1,131 | 1,152 | -6 | -0.5% | 637,900 |
| 2023/07/07 | 1,136 | 1,172 | 1,131 | 1,158 | +6 | +0.5% | 513,100 |
| 2023/07/06 | 1,160 | 1,178 | 1,145 | 1,152 | -18 | -1.5% | 342,700 |
| 2023/07/05 | 1,195 | 1,195 | 1,163 | 1,170 | -35 | -2.9% | 537,400 |
| 2023/07/04 | 1,198 | 1,212 | 1,195 | 1,205 | +11 | +0.9% | 294,400 |
| 2023/07/03 | 1,211 | 1,221 | 1,194 | 1,194 | -9 | -0.7% | 349,800 |
| 2023/06/30 | 1,222 | 1,222 | 1,186 | 1,203 | -24 | -2% | 542,100 |
| 2023/06/29 | 1,233 | 1,261 | 1,216 | 1,227 | +2 | +0.2% | 393,500 |
| 2023/06/28 | 1,205 | 1,227 | 1,198 | 1,225 | +26 | +2.2% | 319,600 |
| 2023/06/27 | 1,196 | 1,203 | 1,165 | 1,199 | -15 | -1.2% | 531,500 |
| 2023/06/26 | 1,237 | 1,237 | 1,206 | 1,214 | -28 | -2.3% | 350,800 |
| 2023/06/23 | 1,280 | 1,284 | 1,227 | 1,242 | -29 | -2.3% | 431,100 |
| 2023/06/22 | 1,275 | 1,280 | 1,263 | 1,271 | +10 | +0.8% | 289,700 |
| 2023/06/21 | 1,249 | 1,272 | 1,248 | 1,261 | +16 | +1.3% | 258,400 |
| 2023/06/20 | 1,241 | 1,265 | 1,236 | 1,245 | +3 | +0.2% | 363,200 |
| 2023/06/19 | 1,231 | 1,242 | 1,206 | 1,242 | +19 | +1.6% | 362,400 |
| 2023/06/16 | 1,179 | 1,230 | 1,168 | 1,223 | +41 | +3.5% | 647,800 |
| 2023/06/15 | 1,192 | 1,193 | 1,168 | 1,182 | -11 | -0.9% | 264,600 |
| 2023/06/14 | 1,189 | 1,196 | 1,181 | 1,193 | +9 | +0.8% | 217,200 |
| 2023/06/13 | 1,190 | 1,191 | 1,167 | 1,184 | +2 | +0.2% | 364,500 |
| 2023/06/12 | 1,188 | 1,210 | 1,168 | 1,182 | +9 | +0.8% | 473,700 |
| 2023/06/09 | 1,161 | 1,179 | 1,147 | 1,173 | +25 | +2.2% | 453,800 |
| 2023/06/08 | 1,160 | 1,168 | 1,145 | 1,148 | -9 | -0.8% | 332,800 |
| 2023/06/07 | 1,173 | 1,190 | 1,146 | 1,157 | -16 | -1.4% | 435,200 |
| 2023/06/06 | 1,154 | 1,179 | 1,145 | 1,173 | +10 | +0.9% | 495,600 |
| 2023/06/05 | 1,149 | 1,163 | 1,140 | 1,163 | +35 | +3.1% | 428,400 |
| 2023/06/02 | 1,136 | 1,137 | 1,116 | 1,128 | -3 | -0.3% | 276,300 |
| 2023/06/01 | 1,124 | 1,135 | 1,119 | 1,131 | -5 | -0.4% | 238,900 |
| 2023/05/31 | 1,111 | 1,139 | 1,108 | 1,136 | +14 | +1.2% | 371,100 |
| 2023/05/30 | 1,145 | 1,149 | 1,112 | 1,122 | -20 | -1.8% | 259,600 |
| 2023/05/29 | 1,138 | 1,145 | 1,120 | 1,142 | +14 | +1.2% | 236,400 |
| 2023/05/26 | 1,140 | 1,148 | 1,125 | 1,128 | -11 | -1% | 296,600 |
501～
550
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 | 140,800円 | +12.3% | +5.5% | 1.70% | 15.48倍 | 3.41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 | 100,400円 | +6.6% | -17.6% | 0.60% | 72.18倍 | 2.63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 | 148,800円 | +13.6% | +5.3% | 1.34% | 14.44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 | 415,000円 | +4.5% | +2.3% | 3.08% | 9.76倍 | 0.85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
