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 |
---|---|---|---|---|---|---|---|
2021/03/02 | 1,250 | 1,256 | 1,201 | 1,224 | ±0 | ±0% | 32,700 |
2021/03/01 | 1,199 | 1,229 | 1,184 | 1,224 | +25 | +2.1% | 41,600 |
2021/02/26 | 1,186 | 1,239 | 1,180 | 1,199 | -20 | -1.6% | 40,800 |
2021/02/25 | 1,233 | 1,256 | 1,215 | 1,219 | +16 | +1.3% | 40,900 |
2021/02/24 | 1,258 | 1,268 | 1,188 | 1,203 | -55 | -4.4% | 111,800 |
2021/02/22 | 1,280 | 1,280 | 1,242 | 1,258 | -10 | -0.8% | 49,200 |
2021/02/19 | 1,306 | 1,319 | 1,256 | 1,268 | -56 | -4.2% | 95,800 |
2021/02/18 | 1,380 | 1,381 | 1,321 | 1,324 | -61 | -4.4% | 76,600 |
2021/02/17 | 1,397 | 1,421 | 1,372 | 1,385 | -13 | -0.9% | 58,200 |
2021/02/16 | 1,361 | 1,418 | 1,361 | 1,398 | +40 | +2.9% | 112,200 |
2021/02/15 | 1,416 | 1,440 | 1,337 | 1,358 | -28 | -2% | 108,800 |
2021/02/12 | 1,380 | 1,447 | 1,330 | 1,386 | +25 | +1.8% | 213,600 |
2021/02/10 | 1,365 | 1,374 | 1,347 | 1,361 | +8 | +0.6% | 88,000 |
2021/02/09 | 1,365 | 1,386 | 1,345 | 1,353 | -18 | -1.3% | 70,400 |
2021/02/08 | 1,328 | 1,374 | 1,322 | 1,371 | +43 | +3.2% | 57,400 |
2021/02/05 | 1,325 | 1,333 | 1,306 | 1,328 | +3 | +0.2% | 54,900 |
2021/02/04 | 1,320 | 1,335 | 1,318 | 1,325 | +5 | +0.4% | 29,900 |
2021/02/03 | 1,325 | 1,349 | 1,315 | 1,320 | +6 | +0.5% | 34,900 |
2021/02/02 | 1,322 | 1,328 | 1,307 | 1,314 | -8 | -0.6% | 41,200 |
2021/02/01 | 1,333 | 1,340 | 1,305 | 1,322 | -16 | -1.2% | 36,200 |
2021/01/29 | 1,351 | 1,382 | 1,330 | 1,338 | -13 | -1% | 50,300 |
2021/01/28 | 1,362 | 1,376 | 1,341 | 1,351 | -41 | -2.9% | 178,000 |
2021/01/27 | 1,379 | 1,394 | 1,361 | 1,392 | +25 | +1.8% | 65,700 |
2021/01/26 | 1,390 | 1,410 | 1,367 | 1,367 | -23 | -1.7% | 60,100 |
2021/01/25 | 1,388 | 1,394 | 1,368 | 1,390 | +27 | +2% | 44,700 |
2021/01/22 | 1,347 | 1,364 | 1,337 | 1,363 | +5 | +0.4% | 27,700 |
2021/01/21 | 1,345 | 1,364 | 1,339 | 1,358 | +9 | +0.7% | 28,700 |
2021/01/20 | 1,340 | 1,357 | 1,322 | 1,349 | +19 | +1.4% | 33,600 |
2021/01/19 | 1,347 | 1,358 | 1,319 | 1,330 | -25 | -1.8% | 68,600 |
2021/01/18 | 1,375 | 1,375 | 1,339 | 1,355 | -20 | -1.5% | 49,200 |
2021/01/15 | 1,406 | 1,425 | 1,371 | 1,375 | -43 | -3% | 73,900 |
2021/01/14 | 1,444 | 1,445 | 1,398 | 1,418 | ±0 | ±0% | 41,100 |
2021/01/13 | 1,407 | 1,460 | 1,401 | 1,418 | +11 | +0.8% | 63,500 |
2021/01/12 | 1,417 | 1,419 | 1,373 | 1,407 | -3 | -0.2% | 54,100 |
2021/01/08 | 1,396 | 1,413 | 1,388 | 1,410 | +14 | +1% | 31,600 |
2021/01/07 | 1,400 | 1,421 | 1,385 | 1,396 | -5 | -0.4% | 47,300 |
2021/01/06 | 1,375 | 1,436 | 1,375 | 1,401 | +17 | +1.2% | 62,500 |
2021/01/05 | 1,410 | 1,413 | 1,370 | 1,384 | -28 | -2% | 70,000 |
2021/01/04 | 1,399 | 1,416 | 1,362 | 1,412 | +11 | +0.8% | 77,700 |
2020/12/30 | 1,449 | 1,456 | 1,400 | 1,401 | -50 | -3.4% | 82,000 |
2020/12/29 | 1,462 | 1,473 | 1,434 | 1,451 | +6 | +0.4% | 66,500 |
2020/12/28 | 1,442 | 1,505 | 1,435 | 1,445 | +12 | +0.8% | 94,600 |
2020/12/25 | 1,452 | 1,473 | 1,423 | 1,433 | -19 | -1.3% | 48,800 |
2020/12/24 | 1,436 | 1,465 | 1,412 | 1,452 | +29 | +2% | 56,200 |
2020/12/23 | 1,422 | 1,458 | 1,402 | 1,423 | +31 | +2.2% | 74,700 |
2020/12/22 | 1,432 | 1,443 | 1,380 | 1,392 | -46 | -3.2% | 73,600 |
2020/12/21 | 1,420 | 1,465 | 1,412 | 1,438 | +18 | +1.3% | 73,600 |
2020/12/18 | 1,415 | 1,440 | 1,388 | 1,420 | -8 | -0.6% | 89,800 |
2020/12/17 | 1,457 | 1,475 | 1,417 | 1,428 | -30 | -2.1% | 180,700 |
2020/12/16 | 1,496 | 1,500 | 1,451 | 1,458 | -40 | -2.7% | 71,300 |
901~
950
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