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 |
---|---|---|---|---|---|---|---|
2020/10/02 | 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 |
2020/08/12 | 1,650 | 1,668 | 1,620 | 1,662 | +10 | +0.6% | 48,500 |
2020/08/11 | 1,604 | 1,666 | 1,586 | 1,652 | +47 | +2.9% | 38,100 |
2020/08/07 | 1,622 | 1,632 | 1,570 | 1,605 | -50 | -3% | 57,900 |
2020/08/06 | 1,640 | 1,675 | 1,639 | 1,655 | +44 | +2.7% | 34,200 |
2020/08/05 | 1,602 | 1,636 | 1,576 | 1,611 | -19 | -1.2% | 43,900 |
2020/08/04 | 1,655 | 1,657 | 1,601 | 1,630 | -5 | -0.3% | 31,100 |
2020/08/03 | 1,632 | 1,653 | 1,589 | 1,635 | +19 | +1.2% | 56,700 |
2020/07/31 | 1,691 | 1,713 | 1,607 | 1,616 | -103 | -6% | 114,800 |
2020/07/30 | 1,795 | 1,823 | 1,705 | 1,719 | -103 | -5.7% | 255,900 |
2020/07/29 | 1,806 | 1,862 | 1,806 | 1,822 | +17 | +0.9% | 69,100 |
2020/07/28 | 1,875 | 1,916 | 1,794 | 1,805 | -70 | -3.7% | 72,600 |
2020/07/27 | 1,803 | 1,895 | 1,803 | 1,875 | +44 | +2.4% | 71,900 |
2020/07/22 | 1,815 | 1,831 | 1,774 | 1,831 | -7 | -0.4% | 43,000 |
2020/07/21 | 1,831 | 1,871 | 1,811 | 1,838 | +14 | +0.8% | 42,900 |
2020/07/20 | 1,762 | 1,837 | 1,753 | 1,824 | +71 | +4.1% | 39,700 |
1001~
1050
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 | 60,700円 | +5.5% | +5.3% | 2.31% | 8.30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 | 175,600円 | -2.6% | -23.0% | 5.07% | 15.88倍 | 1.34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 | 64,100円 | +4.9% | -5.8% | 4.99% | 9.91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 | 202,000円 | +2.6% | +3.4% | 4.46% | 11.27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 | 207,700円 | +1.9% | +5.2% | 0.96% | 14.12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