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 |
|---|---|---|---|---|---|---|---|
| 2008/06/20 | 28.6 | 28.9 | 28.2 | 28.4 | -0.4 | -1.4% | 105,600 |
| 2008/06/19 | 28.7 | 28.8 | 28.7 | 28.8 | +0.1 | +0.3% | 57,600 |
| 2008/06/18 | 28.7 | 28.8 | 28.5 | 28.7 | -0.1 | -0.3% | 48,000 |
| 2008/06/17 | 28.4 | 29 | 28.4 | 28.8 | +0.7 | +2.5% | 163,200 |
| 2008/06/16 | 27.5 | 28.1 | 27.5 | 28.1 | +0.4 | +1.4% | 48,000 |
| 2008/06/13 | 27.7 | 27.7 | 27.3 | 27.7 | ±0 | ±0% | 35,200 |
| 2008/06/12 | 27.6 | 27.8 | 27.5 | 27.7 | -0.1 | -0.4% | 38,400 |
| 2008/06/11 | 28.3 | 28.3 | 27.6 | 27.8 | -0.2 | -0.7% | 67,200 |
| 2008/06/10 | 28.6 | 28.6 | 28 | 28 | ±0 | ±0% | 105,600 |
| 2008/06/09 | 28.1 | 28.2 | 27.2 | 28 | -0.3 | -1.1% | 83,200 |
| 2008/06/06 | 28.4 | 28.4 | 28.3 | 28.3 | +0.2 | +0.7% | 48,000 |
| 2008/06/05 | 28.6 | 28.6 | 28 | 28.1 | -0.4 | -1.4% | 128,000 |
| 2008/06/04 | 27.7 | 29.5 | 27.7 | 28.5 | +1.1 | +4% | 160,000 |
| 2008/06/03 | 26.9 | 27.5 | 26.9 | 27.4 | +0.5 | +1.9% | 112,000 |
| 2008/06/02 | 26.9 | 27.4 | 26.5 | 26.9 | +0.3 | +1.1% | 137,600 |
| 2008/05/30 | 26.3 | 26.6 | 26.3 | 26.6 | +0.6 | +2.3% | 64,000 |
| 2008/05/29 | 26.3 | 26.3 | 26 | 26 | ±0 | ±0% | 22,400 |
| 2008/05/28 | 26.1 | 26.3 | 25.9 | 26 | +0.1 | +0.4% | 86,400 |
| 2008/05/27 | 25.8 | 26.3 | 25.7 | 25.9 | +0.3 | +1.2% | 67,200 |
| 2008/05/26 | 26.2 | 26.2 | 25.6 | 25.6 | -0.4 | -1.5% | 70,400 |
| 2008/05/23 | 25.7 | 26.2 | 25.7 | 26 | +0.4 | +1.6% | 44,800 |
| 2008/05/22 | 25.7 | 25.7 | 25.3 | 25.6 | -0.3 | -1.2% | 105,600 |
| 2008/05/21 | 26.3 | 26.3 | 25.9 | 25.9 | -0.4 | -1.5% | 112,000 |
| 2008/05/20 | 26.3 | 26.3 | 26.1 | 26.3 | +0.2 | +0.8% | 41,600 |
| 2008/05/19 | 26 | 26.3 | 25.9 | 26.1 | +0.1 | +0.4% | 48,000 |
| 2008/05/16 | 26 | 26.3 | 25.6 | 26 | ±0 | ±0% | 96,000 |
| 2008/05/15 | 26.6 | 26.6 | 26 | 26 | -0.4 | -1.5% | 67,200 |
| 2008/05/14 | 26.6 | 26.6 | 26.1 | 26.4 | -0.2 | -0.8% | 92,800 |
| 2008/05/13 | 27 | 27 | 25.9 | 26.6 | -0.1 | -0.4% | 115,200 |
| 2008/05/12 | 26.9 | 27.1 | 26.6 | 26.7 | +0.8 | +3.1% | 192,000 |
| 2008/05/09 | 25 | 26 | 25 | 25.9 | +1.2 | +4.9% | 243,200 |
| 2008/05/08 | 24.4 | 24.8 | 24.3 | 24.7 | +0.4 | +1.6% | 256,000 |
| 2008/05/07 | 24.3 | 24.6 | 24.2 | 24.3 | +0.1 | +0.4% | 195,200 |
| 2008/05/02 | 24.3 | 24.4 | 24.1 | 24.2 | +0.1 | +0.4% | 48,000 |
| 2008/05/01 | 24.1 | 24.1 | 24 | 24.1 | ±0 | ±0% | 83,200 |
| 2008/04/30 | 24.4 | 24.4 | 23.8 | 24.1 | ±0 | ±0% | 57,600 |
| 2008/04/28 | 24.4 | 24.4 | 24.1 | 24.1 | ±0 | ±0% | 48,000 |
| 2008/04/25 | 24.4 | 24.7 | 24.1 | 24.1 | -0.3 | -1.2% | 102,400 |
| 2008/04/24 | 24.4 | 24.5 | 24.4 | 24.4 | +0.2 | +0.8% | 28,800 |
| 2008/04/23 | 24.2 | 24.2 | 23.8 | 24.2 | -0.1 | -0.4% | 41,600 |
| 2008/04/22 | 24 | 24.3 | 24 | 24.3 | +0.4 | +1.7% | 54,400 |
| 2008/04/21 | 24.3 | 24.3 | 23.9 | 23.9 | -0.1 | -0.4% | 80,000 |
| 2008/04/18 | 23.8 | 24 | 23.7 | 24 | -0.2 | -0.8% | 41,600 |
| 2008/04/17 | 24.4 | 24.7 | 23.8 | 24.2 | +0.1 | +0.4% | 70,400 |
| 2008/04/16 | 23.4 | 24.2 | 23.4 | 24.1 | +0.8 | +3.4% | 96,000 |
| 2008/04/15 | 22.7 | 23.3 | 22.5 | 23.3 | +1 | +4.5% | 185,600 |
| 2008/04/14 | 22.1 | 22.5 | 22.1 | 22.3 | +0.2 | +0.9% | 41,600 |
| 2008/04/11 | 21.9 | 22.2 | 21.9 | 22.1 | +0.2 | +0.9% | 16,000 |
| 2008/04/10 | 22 | 22.2 | 21.9 | 21.9 | -0.3 | -1.4% | 153,600 |
| 2008/04/09 | 22 | 22.2 | 22 | 22.2 | +0.2 | +0.9% | 99,200 |
4201～
4250
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 | 140,800円 | +12.3% | +5.5% | 1.70% | 15.48倍 | 3.41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 | 100,400円 | +6.6% | -17.6% | 0.60% | 72.18倍 | 2.63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 | 283,600円 | +5.8% | +2.3% | 1.90% | 16.89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
