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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,183.8 | 1,193.8 | 1,121.3 | 1,141.3 | -41.2 | -3.5% | 782,000 |
| 2017/11/08 | 1,178.8 | 1,188.8 | 1,168.8 | 1,182.5 | +2.5 | +0.2% | 401,600 |
| 2017/11/07 | 1,172.5 | 1,188.8 | 1,166.3 | 1,180 | +5 | +0.4% | 309,200 |
| 2017/11/06 | 1,175 | 1,206.3 | 1,160 | 1,175 | ±0 | ±0% | 616,800 |
| 2017/11/02 | 1,197.5 | 1,205 | 1,175 | 1,175 | -5 | -0.4% | 611,200 |
| 2017/11/01 | 1,145 | 1,183.8 | 1,136.3 | 1,180 | +33.7 | +2.9% | 776,400 |
| 2017/10/31 | 1,135 | 1,148.8 | 1,131.3 | 1,146.3 | +3.8 | +0.3% | 402,800 |
| 2017/10/30 | 1,136.3 | 1,145 | 1,121.3 | 1,142.5 | +6.2 | +0.5% | 662,800 |
| 2017/10/27 | 1,112.5 | 1,148.8 | 1,106.3 | 1,136.3 | +23.8 | +2.1% | 747,200 |
| 2017/10/26 | 1,106.3 | 1,117.5 | 1,093.8 | 1,112.5 | +16.2 | +1.5% | 510,000 |
| 2017/10/25 | 1,102.5 | 1,116.3 | 1,082.5 | 1,096.3 | -6.2 | -0.6% | 802,800 |
| 2017/10/24 | 1,108.8 | 1,110 | 1,087.5 | 1,102.5 | -10 | -0.9% | 395,200 |
| 2017/10/23 | 1,110 | 1,118.8 | 1,092.5 | 1,112.5 | +12.5 | +1.1% | 658,400 |
| 2017/10/20 | 1,100 | 1,112.5 | 1,082.5 | 1,100 | +8.7 | +0.8% | 696,000 |
| 2017/10/19 | 1,096.3 | 1,115 | 1,088.8 | 1,091.3 | -16.2 | -1.5% | 606,800 |
| 2017/10/18 | 1,063.8 | 1,107.5 | 1,063.8 | 1,107.5 | +36.2 | +3.4% | 1,202,400 |
| 2017/10/17 | 1,063.8 | 1,100 | 1,061.3 | 1,071.3 | -5 | -0.5% | 1,073,200 |
| 2017/10/16 | 1,033.8 | 1,087.5 | 1,030 | 1,076.3 | +46.3 | +4.5% | 1,453,600 |
| 2017/10/13 | 997.5 | 1,055 | 995 | 1,030 | +50 | +5.1% | 2,240,800 |
| 2017/10/12 | 925 | 992.5 | 925 | 980 | +156.2 | +19% | 3,915,600 |
| 2017/10/11 | 808.8 | 825 | 792.5 | 823.8 | +21.3 | +2.7% | 580,400 |
| 2017/10/10 | 806.3 | 808.8 | 791.3 | 802.5 | -1.3 | -0.2% | 276,000 |
| 2017/10/06 | 797.5 | 805 | 797.5 | 803.8 | +3.8 | +0.5% | 173,600 |
| 2017/10/05 | 816.3 | 816.3 | 796.3 | 800 | -17.5 | -2.1% | 257,200 |
| 2017/10/04 | 825 | 825 | 815 | 817.5 | ±0 | ±0% | 196,800 |
| 2017/10/03 | 841.3 | 841.3 | 816.3 | 817.5 | -13.8 | -1.7% | 224,800 |
| 2017/10/02 | 832.5 | 835 | 813.8 | 831.3 | -8.7 | -1% | 364,800 |
| 2017/09/29 | 845 | 846.3 | 828.8 | 840 | -1.3 | -0.2% | 213,600 |
| 2017/09/28 | 831.3 | 842.5 | 825 | 841.3 | +11.3 | +1.4% | 193,600 |
| 2017/09/27 | 828.8 | 831.3 | 810 | 830 | +1.2 | +0.1% | 351,200 |
| 2017/09/26 | 822.5 | 831.3 | 816.3 | 828.8 | +10 | +1.2% | 213,200 |
| 2017/09/25 | 813.8 | 823.8 | 810 | 818.8 | +1.3 | +0.2% | 210,800 |
| 2017/09/22 | 830 | 832.5 | 808.8 | 817.5 | -18.8 | -2.2% | 330,800 |
| 2017/09/21 | 826.3 | 842.5 | 825 | 836.3 | +13.8 | +1.7% | 313,200 |
| 2017/09/20 | 827.5 | 835 | 820 | 822.5 | -13.8 | -1.7% | 352,400 |
| 2017/09/19 | 847.5 | 847.5 | 828.8 | 836.3 | +6.3 | +0.8% | 414,000 |
| 2017/09/15 | 840 | 856.3 | 828.8 | 830 | -10 | -1.2% | 1,012,400 |
| 2017/09/14 | 848.8 | 851.3 | 833.8 | 840 | -13.8 | -1.6% | 255,600 |
| 2017/09/13 | 827.5 | 857.5 | 825 | 853.8 | +28.8 | +3.5% | 396,400 |
| 2017/09/12 | 826.3 | 830 | 816.3 | 825 | +2.5 | +0.3% | 254,400 |
| 2017/09/11 | 816.3 | 822.5 | 808.8 | 822.5 | +11.2 | +1.4% | 313,200 |
| 2017/09/08 | 818.8 | 827.5 | 807.5 | 811.3 | -7.5 | -0.9% | 295,200 |
| 2017/09/07 | 818.8 | 822.5 | 813.8 | 818.8 | +5 | +0.6% | 216,400 |
| 2017/09/06 | 786.3 | 818.8 | 777.5 | 813.8 | +10 | +1.2% | 325,600 |
| 2017/09/05 | 822.5 | 827.5 | 797.5 | 803.8 | -15 | -1.8% | 462,000 |
| 2017/09/04 | 835 | 835 | 816.3 | 818.8 | -18.7 | -2.2% | 400,800 |
| 2017/09/01 | 827.5 | 843.8 | 822.5 | 837.5 | +23.7 | +2.9% | 586,400 |
| 2017/08/31 | 807.5 | 816.3 | 792.5 | 813.8 | +12.5 | +1.6% | 418,800 |
| 2017/08/30 | 783.8 | 801.3 | 777.5 | 801.3 | +18.8 | +2.4% | 555,200 |
| 2017/08/29 | 755 | 782.5 | 748.8 | 782.5 | +21.2 | +2.8% | 2,075,200 |
1901～
1950
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
