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 |
---|---|---|---|---|---|---|---|
2020/12/15 | 1,512 | 1,544 | 1,471 | 1,498 | -18 | -1.2% | 85,000 |
2020/12/14 | 1,533 | 1,538 | 1,503 | 1,516 | -17 | -1.1% | 58,700 |
2020/12/11 | 1,508 | 1,561 | 1,502 | 1,533 | +41 | +2.7% | 75,500 |
2020/12/10 | 1,494 | 1,520 | 1,474 | 1,492 | -17 | -1.1% | 83,600 |
2020/12/09 | 1,563 | 1,578 | 1,481 | 1,509 | -69 | -4.4% | 129,300 |
2020/12/08 | 1,561 | 1,600 | 1,543 | 1,578 | +2 | +0.1% | 96,000 |
2020/12/07 | 1,572 | 1,583 | 1,491 | 1,576 | -15 | -0.9% | 181,800 |
2020/12/04 | 1,649 | 1,652 | 1,568 | 1,591 | -83 | -5% | 123,200 |
2020/12/03 | 1,653 | 1,688 | 1,640 | 1,674 | -11 | -0.7% | 70,200 |
2020/12/02 | 1,716 | 1,717 | 1,644 | 1,685 | -38 | -2.2% | 97,700 |
2020/12/01 | 1,700 | 1,800 | 1,674 | 1,723 | -15 | -0.9% | 140,700 |
2020/11/30 | 1,681 | 1,760 | 1,672 | 1,738 | +89 | +5.4% | 131,500 |
2020/11/27 | 1,620 | 1,765 | 1,620 | 1,649 | +18 | +1.1% | 189,100 |
2020/11/26 | 1,630 | 1,634 | 1,595 | 1,631 | -9 | -0.5% | 77,000 |
2020/11/25 | 1,619 | 1,641 | 1,587 | 1,640 | +22 | +1.4% | 110,400 |
2020/11/24 | 1,650 | 1,672 | 1,601 | 1,618 | -23 | -1.4% | 90,000 |
2020/11/20 | 1,667 | 1,680 | 1,604 | 1,641 | -54 | -3.2% | 89,400 |
2020/11/19 | 1,634 | 1,715 | 1,597 | 1,695 | +83 | +5.1% | 168,500 |
2020/11/18 | 1,579 | 1,663 | 1,565 | 1,612 | +8 | +0.5% | 133,900 |
2020/11/17 | 1,620 | 1,660 | 1,571 | 1,604 | -56 | -3.4% | 231,600 |
2020/11/16 | 1,765 | 1,805 | 1,650 | 1,660 | -1 | -0.1% | 368,400 |
2020/11/13 | 1,591 | 1,661 | 1,545 | 1,661 | +300 | +22% | 473,300 |
2020/11/12 | 1,359 | 1,376 | 1,330 | 1,361 | +20 | +1.5% | 113,600 |
2020/11/11 | 1,304 | 1,341 | 1,270 | 1,341 | +60 | +4.7% | 73,300 |
2020/11/10 | 1,355 | 1,360 | 1,277 | 1,281 | -60 | -4.5% | 102,600 |
2020/11/09 | 1,315 | 1,355 | 1,307 | 1,341 | +30 | +2.3% | 57,000 |
2020/11/06 | 1,363 | 1,363 | 1,306 | 1,311 | -39 | -2.9% | 60,100 |
2020/11/05 | 1,315 | 1,360 | 1,271 | 1,350 | +36 | +2.7% | 67,900 |
2020/11/04 | 1,300 | 1,323 | 1,273 | 1,314 | -1,261 | -49% | 89,000 |
2020/11/02 | 2,719 | 2,719 | 2,551 | 2,575 | -48 | -1.8% | 53,200 |
2020/10/30 | 2,699 | 2,733 | 2,607 | 2,623 | -112 | -4.1% | 54,100 |
2020/10/29 | 2,738 | 2,785 | 2,671 | 2,735 | -53 | -1.9% | 54,600 |
2020/10/28 | 2,804 | 2,832 | 2,740 | 2,788 | -30 | -1.1% | 48,200 |
2020/10/27 | 2,701 | 2,833 | 2,658 | 2,818 | +80 | +2.9% | 64,900 |
2020/10/26 | 2,937 | 2,956 | 2,733 | 2,738 | -200 | -6.8% | 63,600 |
2020/10/23 | 3,030 | 3,040 | 2,817 | 2,938 | -157 | -5.1% | 117,000 |
2020/10/22 | 3,100 | 3,250 | 3,000 | 3,095 | -55 | -1.7% | 113,300 |
2020/10/21 | 3,200 | 3,230 | 3,125 | 3,150 | -50 | -1.6% | 63,600 |
2020/10/20 | 3,150 | 3,265 | 3,100 | 3,200 | +70 | +2.2% | 109,700 |
2020/10/19 | 3,020 | 3,140 | 2,939 | 3,130 | +147 | +4.9% | 89,500 |
2020/10/16 | 2,948 | 3,020 | 2,820 | 2,983 | +55 | +1.9% | 131,200 |
2020/10/15 | 2,881 | 2,959 | 2,751 | 2,928 | +17 | +0.6% | 131,700 |
2020/10/14 | 2,782 | 2,965 | 2,724 | 2,911 | +149 | +5.4% | 115,700 |
2020/10/13 | 2,733 | 2,801 | 2,650 | 2,762 | +32 | +1.2% | 96,900 |
2020/10/12 | 2,594 | 2,749 | 2,544 | 2,730 | +167 | +6.5% | 146,800 |
2020/10/09 | 2,581 | 2,621 | 2,477 | 2,563 | +32 | +1.3% | 210,100 |
2020/10/08 | 2,775 | 2,775 | 2,519 | 2,531 | +206 | +8.9% | 278,700 |
2020/10/07 | 2,365 | 2,395 | 2,316 | 2,325 | -90 | -3.7% | 32,000 |
2020/10/06 | 2,449 | 2,458 | 2,364 | 2,415 | -29 | -1.2% | 27,500 |
2020/10/05 | 2,364 | 2,553 | 2,364 | 2,444 | +105 | +4.5% | 34,100 |
951~
1000
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