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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 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 |
2020/10/02 | 2,500 | 2,506 | 2,303 | 2,339 | - | - | 82,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,572 | 2,600 | 2,470 | 2,471 | -101 | -3.9% | 41,500 |
2020/09/29 | 2,517 | 2,641 | 2,481 | 2,572 | +91 | +3.7% | 83,900 |
2020/09/28 | 2,409 | 2,488 | 2,370 | 2,481 | +39 | +1.6% | 44,300 |
2020/09/25 | 2,455 | 2,500 | 2,321 | 2,442 | -6 | -0.2% | 108,200 |
2020/09/24 | 2,225 | 2,470 | 2,187 | 2,448 | +230 | +10.4% | 177,800 |
2020/09/23 | 2,078 | 2,310 | 2,050 | 2,218 | +248 | +12.6% | 167,400 |
2020/09/18 | 1,927 | 1,970 | 1,913 | 1,970 | +46 | +2.4% | 31,800 |
2020/09/17 | 1,890 | 1,924 | 1,879 | 1,924 | +34 | +1.8% | 19,700 |
2020/09/16 | 1,880 | 1,920 | 1,873 | 1,890 | +10 | +0.5% | 30,300 |
2020/09/15 | 1,879 | 1,889 | 1,866 | 1,880 | +8 | +0.4% | 15,300 |
2020/09/14 | 1,837 | 1,874 | 1,825 | 1,872 | +35 | +1.9% | 17,600 |
2020/09/11 | 1,817 | 1,847 | 1,792 | 1,837 | +20 | +1.1% | 21,700 |
2020/09/10 | 1,851 | 1,851 | 1,807 | 1,817 | -30 | -1.6% | 24,800 |
2020/09/09 | 1,899 | 1,899 | 1,813 | 1,847 | -47 | -2.5% | 34,900 |
2020/09/08 | 1,852 | 1,894 | 1,798 | 1,894 | +67 | +3.7% | 34,700 |
2020/09/07 | 1,827 | 1,845 | 1,793 | 1,827 | -19 | -1% | 32,500 |
2020/09/04 | 1,807 | 1,862 | 1,806 | 1,846 | -4 | -0.2% | 32,000 |
2020/09/03 | 1,900 | 1,911 | 1,850 | 1,850 | -50 | -2.6% | 27,400 |
2020/09/02 | 1,836 | 1,912 | 1,804 | 1,900 | +59 | +3.2% | 45,600 |
2020/09/01 | 1,886 | 1,886 | 1,807 | 1,841 | -8 | -0.4% | 26,200 |
2020/08/31 | 1,870 | 1,905 | 1,835 | 1,849 | -26 | -1.4% | 56,400 |
2020/08/28 | 1,886 | 1,950 | 1,843 | 1,875 | -5 | -0.3% | 75,500 |
2020/08/27 | 1,932 | 1,935 | 1,855 | 1,880 | -77 | -3.9% | 68,500 |
2020/08/26 | 1,981 | 1,983 | 1,934 | 1,957 | -39 | -2% | 32,100 |
2020/08/25 | 2,020 | 2,027 | 1,968 | 1,996 | -19 | -0.9% | 37,000 |
2020/08/24 | 2,090 | 2,090 | 1,985 | 2,015 | -75 | -3.6% | 51,200 |
2020/08/21 | 2,115 | 2,123 | 2,066 | 2,090 | -33 | -1.6% | 51,000 |
2020/08/20 | 2,120 | 2,146 | 2,083 | 2,123 | +27 | +1.3% | 58,000 |
2020/08/19 | 2,091 | 2,130 | 2,031 | 2,096 | +29 | +1.4% | 65,700 |
2020/08/18 | 2,020 | 2,077 | 2,008 | 2,067 | +60 | +3% | 57,200 |
2020/08/17 | 1,980 | 2,045 | 1,970 | 2,007 | +34 | +1.7% | 70,200 |
2020/08/14 | 1,909 | 1,978 | 1,865 | 1,973 | +63 | +3.3% | 94,600 |
2020/08/13 | 1,810 | 1,952 | 1,778 | 1,910 | +248 | +14.9% | 235,000 |
1001~
1050
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