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 |
---|---|---|---|---|---|---|---|
2021/03/23 | 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 |
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 |
901~
950
件表示中 / 1569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 | 60,300円 | +5.5% | +5.3% | 2.32% | 8.25倍 | 1.01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 |
明和産 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91倍 | 0.70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 |
西川計測 | 740,000円 | -3.9% | -24.7% | 3.11% | 13.91倍 | 1.37倍 |
|
横河電機や米国アジレントの総合代理店。制御・分析機器等システム展開強い。技術系社員70% |
橋本総HD | 118,500円 | +2.8% | +4.0% | 4.05% | 8.98倍 | 0.74倍 |
|
管工機材、住宅設備機器、空調機卸売り。北海道から沖縄まで全国展開。オーテックと業務提携 |
リックス | 282,600円 | +4.5% | -7.0% | 4.25% | 9.38倍 | 0.94倍 |
|
鉄鋼、自動車、電子用ポンプなど産業機械・機器のメーカー商社。旧新日鉄へのゴム靴納入で創業 |
市場注目の銘柄
チャート関連のコラム