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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 94.5 | 94.7 | 90 | 90.5 | -5.1 | -5.3% | 633,600 |
| 2010/07/08 | 100 | 102.2 | 94.5 | 95.6 | -2.5 | -2.5% | 825,600 |
| 2010/07/07 | 98.8 | 99.4 | 97.7 | 98.1 | +0.3 | +0.3% | 134,400 |
| 2010/07/06 | 96.7 | 98.3 | 95 | 97.8 | +1.9 | +2% | 300,800 |
| 2010/07/05 | 95.9 | 96.9 | 95.8 | 95.9 | +0.7 | +0.7% | 265,600 |
| 2010/07/02 | 91.5 | 95.3 | 91.3 | 95.2 | +3 | +3.3% | 214,400 |
| 2010/07/01 | 91.7 | 93.3 | 91.7 | 92.2 | -2.2 | -2.3% | 153,600 |
| 2010/06/30 | 89.4 | 94.4 | 89.4 | 94.4 | +1.9 | +2.1% | 355,200 |
| 2010/06/29 | 90 | 93.1 | 90 | 92.5 | +2.5 | +2.8% | 332,800 |
| 2010/06/28 | 88.4 | 90 | 88.3 | 90 | +3.1 | +3.6% | 176,000 |
| 2010/06/25 | 88.4 | 88.5 | 86.9 | 86.9 | -3.2 | -3.6% | 185,600 |
| 2010/06/24 | 89.5 | 90.2 | 88.9 | 90.1 | -0.7 | -0.8% | 128,000 |
| 2010/06/23 | 89.7 | 90.8 | 89.7 | 90.8 | +0.4 | +0.4% | 70,400 |
| 2010/06/22 | 92 | 92.1 | 90.2 | 90.4 | -1.3 | -1.4% | 204,800 |
| 2010/06/21 | 90.5 | 91.9 | 90.3 | 91.7 | +2.3 | +2.6% | 192,000 |
| 2010/06/18 | 88.8 | 89.4 | 87.6 | 89.4 | +0.5 | +0.6% | 128,000 |
| 2010/06/17 | 89.8 | 89.8 | 86.9 | 88.9 | -1.9 | -2.1% | 160,000 |
| 2010/06/16 | 92.5 | 93.4 | 89.2 | 90.8 | -0.6 | -0.7% | 412,800 |
| 2010/06/15 | 87.8 | 91.6 | 87.3 | 91.4 | +4.6 | +5.3% | 348,800 |
| 2010/06/14 | 85.6 | 87.4 | 84.7 | 86.8 | +2.7 | +3.2% | 204,800 |
| 2010/06/11 | 84.8 | 84.8 | 82.9 | 84.1 | +0.3 | +0.4% | 153,600 |
| 2010/06/10 | 82.8 | 84.3 | 82.3 | 83.8 | +2 | +2.4% | 358,400 |
| 2010/06/09 | 81.7 | 81.9 | 80.5 | 81.8 | +1.2 | +1.5% | 105,600 |
| 2010/06/08 | 79.8 | 81.1 | 78.8 | 80.6 | +0.4 | +0.5% | 70,400 |
| 2010/06/07 | 81.3 | 81.3 | 79.7 | 80.2 | -3.6 | -4.3% | 268,800 |
| 2010/06/04 | 82.6 | 84.8 | 82.6 | 83.8 | +1.7 | +2.1% | 134,400 |
| 2010/06/03 | 82 | 82.5 | 81.7 | 82.1 | +1.3 | +1.6% | 118,400 |
| 2010/06/02 | 79.4 | 81 | 79.4 | 80.8 | -0.9 | -1.1% | 80,000 |
| 2010/06/01 | 83.8 | 84.3 | 78.2 | 81.7 | -2 | -2.4% | 576,000 |
| 2010/05/31 | 81.3 | 83.7 | 81.3 | 83.7 | +2.8 | +3.5% | 227,200 |
| 2010/05/28 | 82.8 | 85 | 80.6 | 80.9 | +1.2 | +1.5% | 489,600 |
| 2010/05/27 | 77.7 | 80.8 | 75.5 | 79.7 | +1.1 | +1.4% | 499,200 |
| 2010/05/26 | 82.7 | 83 | 78.1 | 78.6 | -3.3 | -4% | 473,600 |
| 2010/05/25 | 86 | 86.9 | 81.6 | 81.9 | -4.9 | -5.6% | 326,400 |
| 2010/05/24 | 85.8 | 88.4 | 85.6 | 86.8 | +2.9 | +3.5% | 256,000 |
| 2010/05/21 | 80.1 | 83.9 | 78.8 | 83.9 | +1.4 | +1.7% | 300,800 |
| 2010/05/20 | 80.9 | 83.3 | 80.9 | 82.5 | ±0 | ±0% | 153,600 |
| 2010/05/19 | 83.7 | 84.5 | 81.3 | 82.5 | -4 | -4.6% | 496,000 |
| 2010/05/18 | 92.1 | 92.1 | 85.4 | 86.5 | -4.1 | -4.5% | 336,000 |
| 2010/05/17 | 93.5 | 93.9 | 88.5 | 90.6 | -3.5 | -3.7% | 419,200 |
| 2010/05/14 | 95.3 | 95.9 | 93.8 | 94.1 | -1.2 | -1.3% | 115,200 |
| 2010/05/13 | 95 | 97.2 | 93.9 | 95.3 | +2.8 | +3% | 272,000 |
| 2010/05/12 | 93.3 | 93.8 | 91.4 | 92.5 | -1.1 | -1.2% | 227,200 |
| 2010/05/11 | 95.6 | 96.7 | 93.6 | 93.6 | -1.7 | -1.8% | 316,800 |
| 2010/05/10 | 93.8 | 97 | 93.1 | 95.3 | -3.3 | -3.3% | 544,000 |
| 2010/05/07 | 93.8 | 98.8 | 93.8 | 98.6 | -0.2 | -0.2% | 592,000 |
| 2010/05/06 | 97.2 | 100.6 | 97.2 | 98.8 | -2.9 | -2.9% | 259,200 |
| 2010/04/30 | 102.8 | 104.7 | 100 | 101.7 | +2.3 | +2.3% | 364,800 |
| 2010/04/28 | 98.1 | 101.6 | 97.2 | 99.4 | -0.9 | -0.9% | 336,000 |
| 2010/04/27 | 94.4 | 105.3 | 94.4 | 100.3 | +6.8 | +7.3% | 1,219,200 |
3701～
3750
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
