コーア商事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 |
---|---|---|---|---|---|---|---|
2021/05/17 | 730 | 735 | 688 | 692 | -37 | -5.1% | 213,700 |
2021/05/14 | 740 | 746 | 710 | 729 | -41 | -5.3% | 429,100 |
2021/05/13 | 786 | 786 | 757 | 770 | -20 | -2.5% | 128,500 |
2021/05/12 | 801 | 823 | 780 | 790 | -17 | -2.1% | 129,300 |
2021/05/11 | 810 | 816 | 801 | 807 | -9 | -1.1% | 80,200 |
2021/05/10 | 817 | 819 | 802 | 816 | ±0 | ±0% | 67,400 |
2021/05/07 | 834 | 836 | 816 | 816 | -5 | -0.6% | 90,000 |
2021/05/06 | 800 | 832 | 795 | 821 | +17 | +2.1% | 152,900 |
2021/04/30 | 820 | 824 | 798 | 804 | -29 | -3.5% | 206,700 |
2021/04/28 | 833 | 856 | 815 | 833 | -870 | -51.1% | 551,100 |
2021/04/27 | 1,779 | 1,786 | 1,703 | 1,703 | -67 | -3.8% | 208,600 |
2021/04/26 | 1,800 | 1,804 | 1,748 | 1,770 | -6 | -0.3% | 92,600 |
2021/04/23 | 1,779 | 1,824 | 1,763 | 1,776 | -14 | -0.8% | 101,100 |
2021/04/22 | 1,760 | 1,793 | 1,748 | 1,790 | +45 | +2.6% | 94,100 |
2021/04/21 | 1,755 | 1,809 | 1,742 | 1,745 | -18 | -1% | 140,000 |
2021/04/20 | 1,739 | 1,780 | 1,739 | 1,763 | +12 | +0.7% | 141,500 |
2021/04/19 | 1,739 | 1,828 | 1,728 | 1,751 | +44 | +2.6% | 257,900 |
2021/04/16 | 1,726 | 1,747 | 1,695 | 1,707 | -25 | -1.4% | 92,800 |
2021/04/15 | 1,704 | 1,745 | 1,698 | 1,732 | +15 | +0.9% | 100,800 |
2021/04/14 | 1,750 | 1,760 | 1,703 | 1,717 | -36 | -2.1% | 85,800 |
2021/04/13 | 1,749 | 1,770 | 1,735 | 1,753 | +5 | +0.3% | 65,300 |
2021/04/12 | 1,768 | 1,807 | 1,742 | 1,748 | -21 | -1.2% | 90,300 |
2021/04/09 | 1,700 | 1,773 | 1,694 | 1,769 | +70 | +4.1% | 118,100 |
2021/04/08 | 1,743 | 1,755 | 1,686 | 1,699 | -44 | -2.5% | 141,100 |
2021/04/07 | 1,731 | 1,766 | 1,727 | 1,743 | +9 | +0.5% | 96,700 |
2021/04/06 | 1,720 | 1,766 | 1,711 | 1,734 | +28 | +1.6% | 147,500 |
2021/04/05 | 1,635 | 1,707 | 1,633 | 1,706 | +78 | +4.8% | 113,300 |
2021/04/02 | 1,648 | 1,653 | 1,610 | 1,628 | -8 | -0.5% | 104,200 |
2021/04/01 | 1,610 | 1,654 | 1,588 | 1,636 | +50 | +3.2% | 115,200 |
2021/03/31 | 1,574 | 1,600 | 1,546 | 1,586 | +31 | +2% | 124,000 |
2021/03/30 | 1,499 | 1,572 | 1,496 | 1,555 | +83 | +5.6% | 189,300 |
2021/03/29 | 1,482 | 1,504 | 1,461 | 1,472 | +20 | +1.4% | 118,400 |
2021/03/26 | 1,477 | 1,524 | 1,440 | 1,452 | +19 | +1.3% | 172,100 |
2021/03/25 | 1,410 | 1,446 | 1,401 | 1,433 | +10 | +0.7% | 119,100 |
2021/03/24 | 1,430 | 1,470 | 1,404 | 1,423 | -8 | -0.6% | 261,600 |
2021/03/23 | 1,501 | 1,511 | 1,414 | 1,431 | +136 | +10.5% | 605,000 |
2021/03/22 | 1,325 | 1,340 | 1,289 | 1,295 | -24 | -1.8% | 58,300 |
2021/03/19 | 1,297 | 1,351 | 1,291 | 1,319 | +21 | +1.6% | 100,900 |
2021/03/18 | 1,292 | 1,316 | 1,275 | 1,298 | +29 | +2.3% | 80,900 |
2021/03/17 | 1,254 | 1,272 | 1,237 | 1,269 | +5 | +0.4% | 29,900 |
2021/03/16 | 1,239 | 1,264 | 1,234 | 1,264 | +20 | +1.6% | 26,400 |
2021/03/15 | 1,250 | 1,255 | 1,226 | 1,244 | +6 | +0.5% | 28,300 |
2021/03/12 | 1,220 | 1,239 | 1,207 | 1,238 | +18 | +1.5% | 35,100 |
2021/03/11 | 1,194 | 1,222 | 1,194 | 1,220 | +26 | +2.2% | 23,400 |
2021/03/10 | 1,212 | 1,220 | 1,190 | 1,194 | -22 | -1.8% | 31,100 |
2021/03/09 | 1,191 | 1,220 | 1,175 | 1,216 | +18 | +1.5% | 37,300 |
2021/03/08 | 1,199 | 1,220 | 1,185 | 1,198 | +20 | +1.7% | 38,700 |
2021/03/05 | 1,168 | 1,181 | 1,135 | 1,178 | +6 | +0.5% | 51,200 |
2021/03/04 | 1,184 | 1,184 | 1,142 | 1,172 | -12 | -1% | 70,000 |
2021/03/03 | 1,216 | 1,216 | 1,177 | 1,184 | -40 | -3.3% | 51,300 |
851~
900
件表示中 / 1554件
類似銘柄と比較する
現在ご覧いただいている「コーア商事H」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 |
---|---|---|---|---|---|---|---|---|
コーア商事H | 60,400円 | +5.5% | +5.3% | 2.32% | 8.26倍 | 1.02倍 |
|
ジェネリック医薬品の原薬販売が収益柱。注射剤や経口剤を中心とした医薬品製造販売も行う |
スズデン | 174,300円 | -2.6% | -23.0% | 5.11% | 15.76倍 | 1.33倍 |
|
FA用制御機器が主力の技術商社。オムロン代理店の首位格。電設資材の比重高い。電子機器も |
明和産 | 63,900円 | +4.9% | -5.8% | 5.01% | 9.88倍 | 0.67倍 |
|
化学品、樹脂主体の中堅商社。炭素製品、難燃助剤などで高シェア。中国での潤滑油販売にも強み |
GSIクレオス | 201,800円 | +2.6% | +3.4% | 4.46% | 11.26倍 | 0.90倍 |
|
繊維と工業製品を中心とする専門商社。原糸と生地、化学品などが柱。ナノテク事業を育成中 |
ヨンキュウ | 206,200円 | +1.9% | +5.2% | 0.97% | 14.02倍 | 0.68倍 |
|
養殖業者への養殖用稚魚・飼料販売と鮮魚販売が2本柱。マグロ養殖も手がけ、首都圏開拓に力 |
市場注目の銘柄
チャート関連のコラム