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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,457.5 | 1,480 | 1,442.5 | 1,455 | +12.5 | +0.9% | 475,200 |
| 2018/01/24 | 1,462.5 | 1,482.5 | 1,415 | 1,442.5 | ±0 | ±0% | 641,200 |
| 2018/01/23 | 1,435 | 1,457.5 | 1,427.5 | 1,442.5 | +25 | +1.8% | 591,600 |
| 2018/01/22 | 1,405 | 1,432.5 | 1,392.5 | 1,417.5 | +17.5 | +1.3% | 442,400 |
| 2018/01/19 | 1,392.5 | 1,415 | 1,365 | 1,400 | ±0 | ±0% | 760,400 |
| 2018/01/18 | 1,432.5 | 1,460 | 1,395 | 1,400 | -32.5 | -2.3% | 819,600 |
| 2018/01/17 | 1,460 | 1,525 | 1,420 | 1,432.5 | -32.5 | -2.2% | 862,000 |
| 2018/01/16 | 1,502.5 | 1,502.5 | 1,442.5 | 1,465 | -62.5 | -4.1% | 618,000 |
| 2018/01/15 | 1,500 | 1,547.5 | 1,475 | 1,527.5 | +167.5 | +12.3% | 1,215,200 |
| 2018/01/12 | 1,375 | 1,382.5 | 1,352.5 | 1,360 | -25 | -1.8% | 411,600 |
| 2018/01/11 | 1,330 | 1,387.5 | 1,325 | 1,385 | +60 | +4.5% | 571,600 |
| 2018/01/10 | 1,352.5 | 1,357.5 | 1,320 | 1,325 | -25 | -1.9% | 331,600 |
| 2018/01/09 | 1,312.5 | 1,357.5 | 1,287.5 | 1,350 | +37.5 | +2.9% | 378,400 |
| 2018/01/05 | 1,332.5 | 1,340 | 1,305 | 1,312.5 | -20 | -1.5% | 222,800 |
| 2018/01/04 | 1,315 | 1,332.5 | 1,302.5 | 1,332.5 | +12.5 | +0.9% | 256,400 |
| 2017/12/29 | 1,337.5 | 1,340 | 1,315 | 1,320 | -2.5 | -0.2% | 172,400 |
| 2017/12/28 | 1,345 | 1,345 | 1,317.5 | 1,322.5 | -12.5 | -0.9% | 178,000 |
| 2017/12/27 | 1,327.5 | 1,357.5 | 1,327.5 | 1,335 | -5 | -0.4% | 182,800 |
| 2017/12/26 | 1,337.5 | 1,357.5 | 1,337.5 | 1,340 | ±0 | ±0% | 179,200 |
| 2017/12/25 | 1,310 | 1,342.5 | 1,307.5 | 1,340 | +32.5 | +2.5% | 204,800 |
| 2017/12/22 | 1,317.5 | 1,322.5 | 1,305 | 1,307.5 | -12.5 | -0.9% | 113,600 |
| 2017/12/21 | 1,307.5 | 1,327.5 | 1,290 | 1,320 | +12.5 | +1% | 185,200 |
| 2017/12/20 | 1,325 | 1,345 | 1,282.5 | 1,307.5 | -25 | -1.9% | 553,200 |
| 2017/12/19 | 1,312.5 | 1,345 | 1,312.5 | 1,332.5 | +20 | +1.5% | 461,600 |
| 2017/12/18 | 1,317.5 | 1,322.5 | 1,280 | 1,312.5 | +10 | +0.8% | 419,600 |
| 2017/12/15 | 1,272.5 | 1,322.5 | 1,265 | 1,302.5 | +25 | +2% | 625,200 |
| 2017/12/14 | 1,247.5 | 1,285 | 1,236.3 | 1,277.5 | +46.2 | +3.8% | 462,000 |
| 2017/12/13 | 1,255 | 1,272.5 | 1,226.3 | 1,231.3 | -36.2 | -2.9% | 518,400 |
| 2017/12/12 | 1,277.5 | 1,297.5 | 1,252.5 | 1,267.5 | -17.5 | -1.4% | 452,800 |
| 2017/12/11 | 1,285 | 1,287.5 | 1,247.5 | 1,285 | +12.5 | +1% | 384,800 |
| 2017/12/08 | 1,211.3 | 1,280 | 1,210 | 1,272.5 | +78.7 | +6.6% | 731,600 |
| 2017/12/07 | 1,145 | 1,205 | 1,145 | 1,193.8 | +50 | +4.4% | 574,800 |
| 2017/12/06 | 1,127.5 | 1,163.8 | 1,125 | 1,143.8 | +13.8 | +1.2% | 500,400 |
| 2017/12/05 | 1,162.5 | 1,173.8 | 1,120 | 1,130 | -41.3 | -3.5% | 771,200 |
| 2017/12/04 | 1,201.3 | 1,217.5 | 1,157.5 | 1,171.3 | -38.7 | -3.2% | 659,200 |
| 2017/12/01 | 1,226.3 | 1,297.5 | 1,207.5 | 1,210 | -21.3 | -1.7% | 1,446,000 |
| 2017/11/30 | 1,142.5 | 1,245 | 1,136.3 | 1,231.3 | +106.3 | +9.4% | 1,750,400 |
| 2017/11/29 | 1,125 | 1,128.8 | 1,096.3 | 1,125 | +15 | +1.4% | 476,000 |
| 2017/11/28 | 1,106.3 | 1,115 | 1,090 | 1,110 | +13.7 | +1.2% | 156,400 |
| 2017/11/27 | 1,112.5 | 1,120 | 1,092.5 | 1,096.3 | -5 | -0.5% | 310,400 |
| 2017/11/24 | 1,087.5 | 1,106.3 | 1,081.3 | 1,101.3 | +8.8 | +0.8% | 262,800 |
| 2017/11/22 | 1,118.8 | 1,125 | 1,092.5 | 1,092.5 | -28.8 | -2.6% | 407,200 |
| 2017/11/21 | 1,160 | 1,160 | 1,116.3 | 1,121.3 | -28.7 | -2.5% | 529,200 |
| 2017/11/20 | 1,140 | 1,165 | 1,133.8 | 1,150 | +15 | +1.3% | 518,000 |
| 2017/11/17 | 1,116.3 | 1,135 | 1,106.3 | 1,135 | +36.2 | +3.3% | 493,200 |
| 2017/11/16 | 1,065 | 1,106.3 | 1,060 | 1,098.8 | +22.5 | +2.1% | 398,000 |
| 2017/11/15 | 1,101.3 | 1,108.8 | 1,076.3 | 1,076.3 | -33.7 | -3% | 508,400 |
| 2017/11/14 | 1,105 | 1,128.8 | 1,085 | 1,110 | -18.8 | -1.7% | 854,000 |
| 2017/11/13 | 1,137.5 | 1,150 | 1,127.5 | 1,128.8 | -23.7 | -2.1% | 327,600 |
| 2017/11/10 | 1,133.8 | 1,160 | 1,132.5 | 1,152.5 | +11.2 | +1% | 357,600 |
1851～
1900
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
