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 |
|---|---|---|---|---|---|---|---|
| 2013/03/04 | 310 | 329.3 | 310 | 324.6 | +15.2 | +4.9% | 320,800 |
| 2013/03/01 | 302 | 310.1 | 302 | 309.4 | +1.1 | +0.4% | 96,800 |
| 2013/02/28 | 297.5 | 308.5 | 297.5 | 308.3 | +11.4 | +3.8% | 187,200 |
| 2013/02/27 | 288.8 | 298.8 | 288.8 | 296.9 | +3.8 | +1.3% | 132,000 |
| 2013/02/26 | 281.6 | 293.6 | 281.1 | 293.1 | +8.6 | +3% | 306,400 |
| 2013/02/25 | 286.4 | 287.3 | 284.1 | 284.5 | -2.6 | -0.9% | 110,400 |
| 2013/02/22 | 286.6 | 287.1 | 284.8 | 287.1 | +0.2 | +0.1% | 32,000 |
| 2013/02/21 | 285 | 287 | 283.9 | 286.9 | +5.6 | +2% | 76,000 |
| 2013/02/20 | 278.8 | 286 | 278.5 | 281.3 | +3.8 | +1.4% | 150,400 |
| 2013/02/19 | 273.4 | 278.1 | 272.5 | 277.5 | +3.9 | +1.4% | 118,400 |
| 2013/02/18 | 273.9 | 275 | 273.1 | 273.6 | -2.8 | -1% | 124,800 |
| 2013/02/15 | 279.1 | 281.3 | 273.3 | 276.4 | -8 | -2.8% | 104,800 |
| 2013/02/14 | 279.3 | 284.4 | 276.4 | 284.4 | +4.4 | +1.6% | 92,800 |
| 2013/02/13 | 288.1 | 288.4 | 276.5 | 280 | -8.5 | -2.9% | 212,800 |
| 2013/02/12 | 291.9 | 292.5 | 288.5 | 288.5 | -3 | -1% | 156,800 |
| 2013/02/08 | 291.3 | 293.6 | 288.6 | 291.5 | +2.1 | +0.7% | 220,800 |
| 2013/02/07 | 289.3 | 292.3 | 285.9 | 289.4 | -0.4 | -0.1% | 104,800 |
| 2013/02/06 | 284.6 | 289.8 | 283.8 | 289.8 | +4.8 | +1.7% | 245,600 |
| 2013/02/05 | 281.3 | 285.5 | 281.3 | 285 | +3.1 | +1.1% | 256,800 |
| 2013/02/04 | 284.4 | 284.4 | 281.3 | 281.9 | -3.2 | -1.1% | 190,400 |
| 2013/02/01 | 285 | 285.6 | 284 | 285.1 | +1.3 | +0.5% | 153,600 |
| 2013/01/31 | 283.1 | 284.3 | 281.3 | 283.8 | +2.5 | +0.9% | 87,200 |
| 2013/01/30 | 278.8 | 281.5 | 278.8 | 281.3 | +2.8 | +1% | 100,000 |
| 2013/01/29 | 280.6 | 281.3 | 278.1 | 278.5 | -0.9 | -0.3% | 124,800 |
| 2013/01/28 | 276.9 | 279.4 | 274.1 | 279.4 | +5.4 | +2% | 232,000 |
| 2013/01/25 | 273.8 | 276.3 | 273.6 | 274 | -0.1 | ±0% | 366,400 |
| 2013/01/24 | 270.5 | 276.6 | 269.1 | 274.1 | +5.6 | +2.1% | 514,400 |
| 2013/01/23 | 270.1 | 271 | 268 | 268.5 | -1.6 | -0.6% | 121,600 |
| 2013/01/22 | 273.5 | 273.5 | 267.3 | 270.1 | -3.5 | -1.3% | 116,800 |
| 2013/01/21 | 270.6 | 273.8 | 270.6 | 273.6 | +3 | +1.1% | 134,400 |
| 2013/01/18 | 271.6 | 271.6 | 267.5 | 270.6 | +0.8 | +0.3% | 187,200 |
| 2013/01/17 | 270.6 | 271.9 | 267.5 | 269.8 | -0.2 | -0.1% | 199,200 |
| 2013/01/16 | 267.3 | 271.8 | 266.3 | 270 | +4.6 | +1.7% | 196,800 |
| 2013/01/15 | 265 | 266.3 | 262.5 | 265.4 | +4.4 | +1.7% | 208,800 |
| 2013/01/11 | 258.5 | 263.9 | 258.5 | 261 | -3.8 | -1.4% | 288,000 |
| 2013/01/10 | 267.4 | 267.4 | 264 | 264.8 | -1.6 | -0.6% | 152,000 |
| 2013/01/09 | 257.3 | 266.8 | 256.5 | 266.4 | +9.3 | +3.6% | 282,400 |
| 2013/01/08 | 255.4 | 257.1 | 255.1 | 257.1 | +1.7 | +0.7% | 108,800 |
| 2013/01/07 | 254.4 | 257 | 254.4 | 255.4 | +0.4 | +0.2% | 175,200 |
| 2013/01/04 | 255.5 | 255.5 | 253.9 | 255 | +2.7 | +1.1% | 72,000 |
| 2012/12/28 | 251.5 | 252.5 | 251.4 | 252.3 | ±0 | ±0% | 86,400 |
| 2012/12/27 | 255 | 255.1 | 251.1 | 252.3 | -1.6 | -0.6% | 131,200 |
| 2012/12/26 | 252.9 | 255.4 | 251.9 | 253.9 | +1 | +0.4% | 57,600 |
| 2012/12/25 | 253.8 | 255.6 | 250.8 | 252.9 | -4 | -1.6% | 218,400 |
| 2012/12/21 | 255 | 256.9 | 254.5 | 256.9 | +0.9 | +0.4% | 92,000 |
| 2012/12/20 | 257.6 | 259.9 | 254.4 | 256 | -0.9 | -0.4% | 124,800 |
| 2012/12/19 | 257.5 | 258 | 255 | 256.9 | -0.6 | -0.2% | 116,000 |
| 2012/12/18 | 256.6 | 260.9 | 255.6 | 257.5 | +1 | +0.4% | 121,600 |
| 2012/12/17 | 257.6 | 260.1 | 256.5 | 256.5 | -0.8 | -0.3% | 128,800 |
| 2012/12/14 | 258.8 | 259.8 | 256.6 | 257.3 | +0.8 | +0.3% | 56,800 |
3051～
3100
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
