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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,180 | 1,187 | 1,168 | 1,171 | -15 | -1.3% | 323,700 |
| 2018/08/30 | 1,168 | 1,195 | 1,164 | 1,186 | +18 | +1.5% | 550,800 |
| 2018/08/29 | 1,204 | 1,204 | 1,148 | 1,168 | -15 | -1.3% | 1,118,900 |
| 2018/08/28 | 1,189 | 1,198 | 1,168 | 1,183 | +8 | +0.7% | 1,074,400 |
| 2018/08/27 | 1,129 | 1,180 | 1,122 | 1,175 | +44 | +3.9% | 932,000 |
| 2018/08/24 | 1,122 | 1,137 | 1,106 | 1,131 | ±0 | ±0% | 662,000 |
| 2018/08/23 | 1,106 | 1,138 | 1,102 | 1,131 | +20 | +1.8% | 556,400 |
| 2018/08/22 | 1,086 | 1,113 | 1,072 | 1,111 | +25 | +2.3% | 637,500 |
| 2018/08/21 | 1,120 | 1,120 | 1,084 | 1,086 | -38 | -3.4% | 802,700 |
| 2018/08/20 | 1,112 | 1,139 | 1,111 | 1,124 | +5 | +0.4% | 564,700 |
| 2018/08/17 | 1,121 | 1,142 | 1,116 | 1,119 | -9 | -0.8% | 459,900 |
| 2018/08/16 | 1,150 | 1,151 | 1,115 | 1,128 | -37 | -3.2% | 596,000 |
| 2018/08/15 | 1,188 | 1,214 | 1,161 | 1,165 | -12 | -1% | 552,500 |
| 2018/08/14 | 1,152 | 1,180 | 1,152 | 1,177 | +34 | +3% | 514,300 |
| 2018/08/13 | 1,146 | 1,183 | 1,137 | 1,143 | -15 | -1.3% | 656,400 |
| 2018/08/10 | 1,200 | 1,200 | 1,156 | 1,158 | -44 | -3.7% | 862,000 |
| 2018/08/09 | 1,213 | 1,220 | 1,202 | 1,202 | -14 | -1.2% | 580,100 |
| 2018/08/08 | 1,215 | 1,225 | 1,207 | 1,216 | -6 | -0.5% | 621,900 |
| 2018/08/07 | 1,231 | 1,234 | 1,206 | 1,222 | -8 | -0.7% | 454,700 |
| 2018/08/06 | 1,246 | 1,268 | 1,230 | 1,230 | -16 | -1.3% | 414,000 |
| 2018/08/03 | 1,295 | 1,295 | 1,245 | 1,246 | -41 | -3.2% | 517,200 |
| 2018/08/02 | 1,282 | 1,307 | 1,278 | 1,287 | +6 | +0.5% | 534,400 |
| 2018/08/01 | 1,295 | 1,304 | 1,278 | 1,281 | -5 | -0.4% | 651,800 |
| 2018/07/31 | 1,311 | 1,314 | 1,281 | 1,286 | -29 | -2.2% | 497,800 |
| 2018/07/30 | 1,334 | 1,336 | 1,297 | 1,315 | -6 | -0.5% | 439,700 |
| 2018/07/27 | 1,306 | 1,326 | 1,281 | 1,321 | +15 | +1.1% | 504,000 |
| 2018/07/26 | 1,305 | 1,314 | 1,286 | 1,306 | +12 | +0.9% | 315,400 |
| 2018/07/25 | 1,298 | 1,300 | 1,270 | 1,294 | -12 | -0.9% | 593,800 |
| 2018/07/24 | 1,309 | 1,323 | 1,293 | 1,306 | -18 | -1.4% | 450,400 |
| 2018/07/23 | 1,351 | 1,379 | 1,320 | 1,324 | -19 | -1.4% | 665,700 |
| 2018/07/20 | 1,350 | 1,389 | 1,332 | 1,343 | +3 | +0.2% | 629,200 |
| 2018/07/19 | 1,340 | 1,348 | 1,316 | 1,340 | -1 | -0.1% | 594,800 |
| 2018/07/18 | 1,345 | 1,347 | 1,315 | 1,341 | +7 | +0.5% | 668,300 |
| 2018/07/17 | 1,322 | 1,339 | 1,283 | 1,334 | +5 | +0.4% | 965,000 |
| 2018/07/13 | 1,313 | 1,366 | 1,305 | 1,329 | +62 | +4.9% | 1,433,300 |
| 2018/07/12 | 1,352 | 1,382 | 1,231 | 1,267 | -218 | -14.7% | 2,142,900 |
| 2018/07/11 | 1,481 | 1,493 | 1,452 | 1,485 | -10 | -0.7% | 291,200 |
| 2018/07/10 | 1,531 | 1,542 | 1,495 | 1,495 | -24 | -1.6% | 278,600 |
| 2018/07/09 | 1,470 | 1,525 | 1,464 | 1,519 | +39 | +2.6% | 234,800 |
| 2018/07/06 | 1,496 | 1,497 | 1,445 | 1,480 | -7 | -0.5% | 334,600 |
| 2018/07/05 | 1,553 | 1,590 | 1,480 | 1,487 | -56 | -3.6% | 313,100 |
| 2018/07/04 | 1,550 | 1,556 | 1,531 | 1,543 | -23 | -1.5% | 175,100 |
| 2018/07/03 | 1,573 | 1,617 | 1,553 | 1,566 | -8 | -0.5% | 290,100 |
| 2018/07/02 | 1,629 | 1,631 | 1,573 | 1,574 | -56 | -3.4% | 264,200 |
| 2018/06/29 | 1,640 | 1,656 | 1,618 | 1,630 | -2 | -0.1% | 221,000 |
| 2018/06/28 | 1,637 | 1,637 | 1,600 | 1,632 | -20 | -1.2% | 216,000 |
| 2018/06/27 | 1,602 | 1,660 | 1,596 | 1,652 | +26 | +1.6% | 199,600 |
| 2018/06/26 | 1,623 | 1,649 | 1,621 | 1,626 | -26 | -1.6% | 226,100 |
| 2018/06/25 | 1,706 | 1,707 | 1,645 | 1,652 | -57 | -3.3% | 311,400 |
| 2018/06/22 | 1,725 | 1,734 | 1,705 | 1,709 | -17 | -1% | 200,600 |
1701～
1750
件表示中 / 4443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 | 141,300円 | +12.3% | +5.5% | 1.70% | 15.53倍 | 3.42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 | 99,900円 | +6.6% | -17.6% | 0.60% | 71.82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 |
| ニシオＨＤ | 417,000円 | +4.5% | +2.3% | 3.07% | 9.81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 | 284,300円 | +5.8% | +2.3% | 1.90% | 16.93倍 | 1.55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 |
| ナガワ | 670,000円 | +7.7% | +18.7% | 1.49% | 26.17倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
