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 |
|---|---|---|---|---|---|---|---|
| 2009/09/09 | 46.6 | 46.9 | 46.3 | 46.3 | -0.6 | -1.3% | 41,600 |
| 2009/09/08 | 45.7 | 46.9 | 45.6 | 46.9 | +0.8 | +1.7% | 38,400 |
| 2009/09/07 | 46 | 46.9 | 45.6 | 46.1 | ±0 | ±0% | 70,400 |
| 2009/09/04 | 47.2 | 47.2 | 46.1 | 46.1 | -0.8 | -1.7% | 28,800 |
| 2009/09/03 | 45.8 | 47.1 | 45.8 | 46.9 | +0.4 | +0.9% | 112,000 |
| 2009/09/02 | 46.9 | 46.9 | 46.4 | 46.5 | -0.9 | -1.9% | 89,600 |
| 2009/09/01 | 47.2 | 47.8 | 46.9 | 47.4 | -0.3 | -0.6% | 86,400 |
| 2009/08/31 | 47.8 | 47.8 | 46.9 | 47.7 | +0.4 | +0.8% | 76,800 |
| 2009/08/28 | 46.7 | 47.3 | 46.4 | 47.3 | +1.2 | +2.6% | 147,200 |
| 2009/08/27 | 46.9 | 47.8 | 46.1 | 46.1 | -0.6 | -1.3% | 144,000 |
| 2009/08/26 | 45.4 | 47 | 45 | 46.7 | -1.8 | -3.7% | 406,400 |
| 2009/08/25 | 50.9 | 51.1 | 48.4 | 48.5 | -2.5 | -4.9% | 358,400 |
| 2009/08/24 | 50.6 | 51.2 | 50.3 | 51 | +0.4 | +0.8% | 224,000 |
| 2009/08/21 | 50.9 | 51 | 50.3 | 50.6 | -0.5 | -1% | 105,600 |
| 2009/08/20 | 50.2 | 51.1 | 50.2 | 51.1 | +0.2 | +0.4% | 99,200 |
| 2009/08/19 | 51.3 | 51.3 | 50.9 | 50.9 | -0.7 | -1.4% | 112,000 |
| 2009/08/18 | 51.5 | 52.2 | 50 | 51.6 | -0.7 | -1.3% | 102,400 |
| 2009/08/17 | 52.8 | 52.8 | 51.6 | 52.3 | -0.2 | -0.4% | 214,400 |
| 2009/08/14 | 51.9 | 52.5 | 51.6 | 52.5 | +0.6 | +1.2% | 76,800 |
| 2009/08/13 | 51.6 | 53.4 | 51.3 | 51.9 | -0.3 | -0.6% | 272,000 |
| 2009/08/12 | 53.8 | 54.1 | 51.9 | 52.2 | -0.9 | -1.7% | 281,600 |
| 2009/08/11 | 49.7 | 53.4 | 49.7 | 53.1 | +3.4 | +6.8% | 742,400 |
| 2009/08/10 | 49.4 | 49.7 | 49.2 | 49.7 | +0.2 | +0.4% | 156,800 |
| 2009/08/07 | 49.3 | 49.7 | 49.3 | 49.5 | ±0 | ±0% | 64,000 |
| 2009/08/06 | 49.6 | 49.7 | 49.3 | 49.5 | -0.1 | -0.2% | 108,800 |
| 2009/08/05 | 49.7 | 49.7 | 49.5 | 49.6 | ±0 | ±0% | 76,800 |
| 2009/08/04 | 49.6 | 49.8 | 49.5 | 49.6 | +0.1 | +0.2% | 67,200 |
| 2009/08/03 | 49.2 | 50 | 49.1 | 49.5 | +0.2 | +0.4% | 128,000 |
| 2009/07/31 | 49.1 | 49.3 | 48.8 | 49.3 | -0.1 | -0.2% | 54,400 |
| 2009/07/30 | 49.7 | 49.7 | 49.4 | 49.4 | -0.3 | -0.6% | 57,600 |
| 2009/07/29 | 49.8 | 49.8 | 49.7 | 49.7 | ±0 | ±0% | 60,800 |
| 2009/07/28 | 50.2 | 50.2 | 49.7 | 49.7 | ±0 | ±0% | 80,000 |
| 2009/07/27 | 50.3 | 50.3 | 49.4 | 49.7 | -0.1 | -0.2% | 83,200 |
| 2009/07/24 | 49.5 | 49.8 | 49.4 | 49.8 | +0.6 | +1.2% | 64,000 |
| 2009/07/23 | 49.7 | 49.7 | 49.2 | 49.2 | -0.4 | -0.8% | 73,600 |
| 2009/07/22 | 49.8 | 49.8 | 49.5 | 49.6 | +0.4 | +0.8% | 64,000 |
| 2009/07/21 | 48.6 | 49.2 | 48.2 | 49.2 | +0.9 | +1.9% | 60,800 |
| 2009/07/17 | 48.4 | 48.4 | 47.6 | 48.3 | +0.1 | +0.2% | 48,000 |
| 2009/07/16 | 48.4 | 49.1 | 48.2 | 48.2 | -0.1 | -0.2% | 96,000 |
| 2009/07/15 | 46.4 | 48.3 | 46.4 | 48.3 | +2.5 | +5.5% | 172,800 |
| 2009/07/14 | 45.6 | 45.8 | 45.5 | 45.8 | +0.8 | +1.8% | 118,400 |
| 2009/07/13 | 50.5 | 50.5 | 43.8 | 45 | -5.5 | -10.9% | 512,000 |
| 2009/07/10 | 50.6 | 52.4 | 50.5 | 50.5 | -2 | -3.8% | 400,000 |
| 2009/07/09 | 58.1 | 58.1 | 51.6 | 52.5 | +3.8 | +7.8% | 1,161,600 |
| 2009/07/08 | 48.8 | 48.8 | 47.5 | 48.7 | -0.7 | -1.4% | 121,600 |
| 2009/07/07 | 49.7 | 49.9 | 49.1 | 49.4 | +0.6 | +1.2% | 51,200 |
| 2009/07/06 | 47.5 | 48.9 | 46.9 | 48.8 | +1.3 | +2.7% | 140,800 |
| 2009/07/03 | 45.8 | 47.5 | 44.8 | 47.5 | +0.2 | +0.4% | 243,200 |
| 2009/07/02 | 49.8 | 50 | 47 | 47.3 | -3 | -6% | 224,000 |
| 2009/07/01 | 50.1 | 50.3 | 50 | 50.3 | -0.5 | -1% | 41,600 |
3901～
3950
件表示中 / 4442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 | 140,500円 | +12.3% | +5.5% | 1.71% | 15.45倍 | 3.40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 | 99,800円 | +6.6% | -17.6% | 0.60% | 71.75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 |
| エイチ・アイエス | 148,800円 | +13.6% | +5.3% | 1.34% | 14.44倍 | 2.01倍 |
|
海外旅行中心の大手旅行会社。ホテルや新事業育成にも注力。ハウステンボスは２２年９月売却 |
| ニシオＨＤ | 415,000円 | +4.5% | +2.3% | 3.08% | 9.76倍 | 0.85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 | 283,800円 | +5.8% | +2.3% | 1.90% | 16.90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 |
市場注目の銘柄
チャート関連のコラム
