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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 502 | 512.5 | 502 | 510 | +3.5 | +0.7% | 28,000 |
| 2016/03/24 | 497 | 506.5 | 497 | 506.5 | +11.5 | +2.3% | 27,600 |
| 2016/03/23 | 505.5 | 506.5 | 495 | 495 | -12.3 | -2.4% | 72,000 |
| 2016/03/22 | 509.8 | 509.8 | 500.3 | 507.3 | +7.8 | +1.6% | 41,200 |
| 2016/03/18 | 503.8 | 507.5 | 491.3 | 499.5 | -4.3 | -0.9% | 79,600 |
| 2016/03/17 | 515 | 517.5 | 503.8 | 503.8 | -11.5 | -2.2% | 84,800 |
| 2016/03/16 | 531.3 | 531.5 | 513.8 | 515.3 | -16 | -3% | 62,400 |
| 2016/03/15 | 541.3 | 542.5 | 530.3 | 531.3 | -11.2 | -2.1% | 52,400 |
| 2016/03/14 | 541.3 | 549.8 | 541.3 | 542.5 | +1.2 | +0.2% | 25,200 |
| 2016/03/11 | 538.8 | 544 | 538.8 | 541.3 | +2.5 | +0.5% | 23,600 |
| 2016/03/10 | 537.5 | 540.8 | 535.8 | 538.8 | +1.3 | +0.2% | 28,800 |
| 2016/03/09 | 536 | 539 | 535.5 | 537.5 | +1.5 | +0.3% | 22,000 |
| 2016/03/08 | 543 | 544.5 | 535 | 536 | -11 | -2% | 21,600 |
| 2016/03/07 | 542.3 | 548.8 | 542.3 | 547 | +4 | +0.7% | 29,200 |
| 2016/03/04 | 542 | 544.8 | 541.3 | 543 | +1 | +0.2% | 22,800 |
| 2016/03/03 | 547.5 | 549.3 | 528.3 | 542 | -6.3 | -1.1% | 25,200 |
| 2016/03/02 | 547.5 | 548.3 | 546.3 | 548.3 | +4.3 | +0.8% | 12,800 |
| 2016/03/01 | 547.8 | 550 | 542.5 | 544 | -9.8 | -1.8% | 8,800 |
| 2016/02/29 | 544 | 553.8 | 540 | 553.8 | +9.8 | +1.8% | 36,000 |
| 2016/02/26 | 534 | 544 | 525 | 544 | +11.5 | +2.2% | 114,400 |
| 2016/02/25 | 502.5 | 532.5 | 502.5 | 532.5 | +27.5 | +5.4% | 38,400 |
| 2016/02/24 | 498.8 | 511 | 498.8 | 505 | -6.3 | -1.2% | 32,000 |
| 2016/02/23 | 508 | 514 | 507.5 | 511.3 | +2 | +0.4% | 26,000 |
| 2016/02/22 | 487.8 | 509.5 | 487.8 | 509.3 | +21.5 | +4.4% | 27,600 |
| 2016/02/19 | 488.5 | 491.8 | 487.3 | 487.8 | -0.7 | -0.1% | 18,000 |
| 2016/02/18 | 484.5 | 496.5 | 484.5 | 488.5 | +6.2 | +1.3% | 27,200 |
| 2016/02/17 | 475 | 483.3 | 474.3 | 482.3 | +4.5 | +0.9% | 25,200 |
| 2016/02/16 | 455.5 | 481.8 | 455.5 | 477.8 | +2.8 | +0.6% | 65,600 |
| 2016/02/15 | 450 | 475 | 450 | 475 | +38 | +8.7% | 56,400 |
| 2016/02/12 | 419.5 | 437.8 | 418.8 | 437 | -32.5 | -6.9% | 80,800 |
| 2016/02/10 | 500 | 500 | 450.5 | 469.5 | -23 | -4.7% | 73,200 |
| 2016/02/09 | 502.8 | 502.8 | 492.3 | 492.5 | -19.3 | -3.8% | 72,000 |
| 2016/02/08 | 519.8 | 519.8 | 511.8 | 511.8 | -8 | -1.5% | 39,600 |
| 2016/02/05 | 527.5 | 527.5 | 514 | 519.8 | -11.2 | -2.1% | 31,600 |
| 2016/02/04 | 537.8 | 539.5 | 530.5 | 531 | -13.5 | -2.5% | 30,400 |
| 2016/02/03 | 547 | 547 | 538.8 | 544.5 | -3 | -0.5% | 34,000 |
| 2016/02/02 | 547.5 | 550.5 | 546.3 | 547.5 | ±0 | ±0% | 22,000 |
| 2016/02/01 | 548 | 555.8 | 547.5 | 547.5 | ±0 | ±0% | 40,000 |
| 2016/01/29 | 551 | 551.8 | 538 | 547.5 | -4 | -0.7% | 49,200 |
| 2016/01/28 | 561.3 | 561.3 | 550.5 | 551.5 | -6.3 | -1.1% | 27,200 |
| 2016/01/27 | 553 | 561.3 | 553 | 557.8 | -2.5 | -0.4% | 23,200 |
| 2016/01/26 | 549.5 | 563 | 549.5 | 560.3 | -4 | -0.7% | 64,000 |
| 2016/01/25 | 556.5 | 565 | 556 | 564.3 | +8.8 | +1.6% | 57,200 |
| 2016/01/22 | 554 | 560.3 | 548.5 | 555.5 | +14 | +2.6% | 65,200 |
| 2016/01/21 | 548 | 574.3 | 541.5 | 541.5 | -17.8 | -3.2% | 114,800 |
| 2016/01/20 | 567.3 | 578.5 | 554.3 | 559.3 | -20.5 | -3.5% | 47,200 |
| 2016/01/19 | 574.5 | 582.5 | 570.3 | 579.8 | +4 | +0.7% | 34,400 |
| 2016/01/18 | 580.3 | 587 | 570 | 575.8 | -13.5 | -2.3% | 71,600 |
| 2016/01/15 | 569.5 | 599.3 | 562.5 | 589.3 | +26.8 | +4.8% | 136,400 |
| 2016/01/14 | 574.8 | 574.8 | 550 | 562.5 | -17 | -2.9% | 51,600 |
2301～
2350
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 | 140,000円 | +12.3% | +5.5% | 1.71% | 15.39倍 | 3.39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 | 100,100円 | +6.6% | -17.6% | 0.60% | 71.96倍 | 2.62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 | 422,000円 | +4.5% | +2.3% | 3.03% | 9.93倍 | 0.87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 | 283,300円 | +5.8% | +2.3% | 1.91% | 16.87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 |
| ナガワ | 674,000円 | +7.7% | +18.7% | 1.48% | 26.33倍 | 1.75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
