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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 171.3 | 178.1 | 167.5 | 177.5 | +10.6 | +6.4% | 1,036,800 |
| 2011/02/18 | 165 | 169.4 | 159.4 | 166.9 | +2.2 | +1.3% | 1,276,800 |
| 2011/02/17 | 146.6 | 167.5 | 145.8 | 164.7 | +19.2 | +13.2% | 1,875,200 |
| 2011/02/16 | 145.3 | 145.5 | 143 | 145.5 | +0.5 | +0.3% | 265,600 |
| 2011/02/15 | 138 | 145.9 | 138 | 145 | +8.7 | +6.4% | 406,400 |
| 2011/02/14 | 137.2 | 137.5 | 134.4 | 136.3 | -2.1 | -1.5% | 249,600 |
| 2011/02/10 | 139.4 | 139.4 | 135.9 | 138.4 | -2.9 | -2.1% | 275,200 |
| 2011/02/09 | 141.4 | 143.3 | 140.3 | 141.3 | -1.8 | -1.3% | 262,400 |
| 2011/02/08 | 145.3 | 146.9 | 139.7 | 143.1 | -1.6 | -1.1% | 355,200 |
| 2011/02/07 | 146.9 | 148 | 144.5 | 144.7 | +0.9 | +0.6% | 342,400 |
| 2011/02/04 | 139.2 | 147.8 | 137.5 | 143.8 | +5.4 | +3.9% | 1,187,200 |
| 2011/02/03 | 132.5 | 138.4 | 132.2 | 138.4 | +5.9 | +4.5% | 329,600 |
| 2011/02/02 | 135.2 | 135.2 | 131.9 | 132.5 | -0.5 | -0.4% | 172,800 |
| 2011/02/01 | 130.5 | 133.3 | 130.5 | 133 | +2.8 | +2.2% | 259,200 |
| 2011/01/31 | 126.6 | 131.3 | 123.4 | 130.2 | ±0 | ±0% | 512,000 |
| 2011/01/28 | 135 | 135.8 | 126.6 | 130.2 | -6.4 | -4.7% | 579,200 |
| 2011/01/27 | 140.3 | 140.6 | 135.9 | 136.6 | -3.4 | -2.4% | 313,600 |
| 2011/01/26 | 140.6 | 142.2 | 139.1 | 140 | +0.8 | +0.6% | 265,600 |
| 2011/01/25 | 136.6 | 139.4 | 135.9 | 139.2 | +3.9 | +2.9% | 396,800 |
| 2011/01/24 | 137.8 | 140.6 | 130.3 | 135.3 | -0.3 | -0.2% | 825,600 |
| 2011/01/21 | 148.8 | 149.1 | 130.8 | 135.6 | -9.6 | -6.6% | 1,280,000 |
| 2011/01/20 | 140.6 | 148.6 | 139.7 | 145.2 | +8.3 | +6.1% | 1,440,000 |
| 2011/01/19 | 126.6 | 140.6 | 126.6 | 136.9 | +11.9 | +9.5% | 940,800 |
| 2011/01/18 | 127.8 | 132.3 | 124.7 | 125 | -1.6 | -1.3% | 803,200 |
| 2011/01/17 | 122.5 | 127.2 | 121.3 | 126.6 | +6.3 | +5.2% | 822,400 |
| 2011/01/14 | 123.4 | 124.8 | 120.3 | 120.3 | -0.2 | -0.2% | 569,600 |
| 2011/01/13 | 111.9 | 121.4 | 111.3 | 120.5 | +2.1 | +1.8% | 819,200 |
| 2011/01/12 | 119.4 | 119.5 | 118.1 | 118.4 | +0.3 | +0.3% | 294,400 |
| 2011/01/11 | 114.8 | 120.3 | 114.4 | 118.1 | +5.8 | +5.2% | 726,400 |
| 2011/01/07 | 110.9 | 112.3 | 110.9 | 112.3 | +1.5 | +1.4% | 246,400 |
| 2011/01/06 | 109.4 | 112.3 | 109.1 | 110.8 | +1.1 | +1% | 409,600 |
| 2011/01/05 | 109.2 | 110.5 | 108.6 | 109.7 | +0.5 | +0.5% | 240,000 |
| 2011/01/04 | 109.2 | 109.2 | 107.5 | 109.2 | +2.6 | +2.4% | 233,600 |
| 2010/12/30 | 106.3 | 106.6 | 105.6 | 106.6 | -0.3 | -0.3% | 86,400 |
| 2010/12/29 | 104.4 | 106.9 | 104.4 | 106.9 | +2.5 | +2.4% | 99,200 |
| 2010/12/28 | 104.1 | 104.4 | 103.1 | 104.4 | ±0 | ±0% | 118,400 |
| 2010/12/27 | 105.6 | 106.9 | 104.4 | 104.4 | -1.2 | -1.1% | 163,200 |
| 2010/12/24 | 108.6 | 109.1 | 105.6 | 105.6 | -3.6 | -3.3% | 368,000 |
| 2010/12/22 | 110.3 | 110.5 | 108.1 | 109.2 | +0.4 | +0.4% | 608,000 |
| 2010/12/21 | 104.2 | 108.8 | 104.2 | 108.8 | +4.9 | +4.7% | 787,200 |
| 2010/12/20 | 104.1 | 104.7 | 103.4 | 103.9 | +0.8 | +0.8% | 166,400 |
| 2010/12/17 | 103.1 | 103.4 | 101.6 | 103.1 | +0.3 | +0.3% | 220,800 |
| 2010/12/16 | 101.3 | 102.8 | 100.5 | 102.8 | +2.8 | +2.8% | 336,000 |
| 2010/12/15 | 100.6 | 101.3 | 99.2 | 100 | +0.9 | +0.9% | 284,800 |
| 2010/12/14 | 97.7 | 99.4 | 97.7 | 99.1 | +1.4 | +1.4% | 300,800 |
| 2010/12/13 | 98.3 | 98.3 | 97.5 | 97.7 | +0.2 | +0.2% | 86,400 |
| 2010/12/10 | 97.3 | 98.1 | 97.2 | 97.5 | -0.3 | -0.3% | 169,600 |
| 2010/12/09 | 98.4 | 98.4 | 97 | 97.8 | -0.8 | -0.8% | 105,600 |
| 2010/12/08 | 97.7 | 98.6 | 97.3 | 98.6 | +0.9 | +0.9% | 163,200 |
| 2010/12/07 | 98.9 | 99.1 | 97.7 | 97.7 | -0.6 | -0.6% | 64,000 |
3551～
3600
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
