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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
2020/07/17 | 1,758 | 1,795 | 1,752 | 1,753 | +3 | +0.2% | 27,300 |
2020/07/16 | 1,798 | 1,835 | 1,740 | 1,750 | -49 | -2.7% | 48,400 |
2020/07/15 | 1,743 | 1,828 | 1,737 | 1,799 | +68 | +3.9% | 64,600 |
2020/07/14 | 1,809 | 1,847 | 1,731 | 1,731 | -109 | -5.9% | 87,900 |
2020/07/13 | 1,835 | 1,850 | 1,770 | 1,840 | +16 | +0.9% | 68,200 |
2020/07/10 | 1,821 | 1,875 | 1,814 | 1,824 | -21 | -1.1% | 28,700 |
2020/07/09 | 1,870 | 1,882 | 1,806 | 1,845 | -37 | -2% | 49,400 |
2020/07/08 | 1,945 | 1,945 | 1,882 | 1,882 | -65 | -3.3% | 48,500 |
2020/07/07 | 2,020 | 2,036 | 1,912 | 1,947 | -13 | -0.7% | 98,500 |
2020/07/06 | 1,884 | 1,987 | 1,873 | 1,960 | +95 | +5.1% | 104,200 |
2020/07/03 | 1,801 | 1,883 | 1,792 | 1,865 | +43 | +2.4% | 57,100 |
2020/07/02 | 1,896 | 1,896 | 1,780 | 1,822 | -52 | -2.8% | 105,400 |
2020/07/01 | 1,959 | 1,959 | 1,849 | 1,874 | -45 | -2.3% | 68,000 |
2020/06/30 | 2,014 | 2,014 | 1,815 | 1,919 | -15 | -0.8% | 115,500 |
2020/06/29 | 2,055 | 2,075 | 1,914 | 1,934 | -101 | -5% | 168,400 |
2020/06/26 | 2,063 | 2,097 | 2,025 | 2,035 | -1 | ±0% | 89,500 |
2020/06/25 | 2,070 | 2,081 | 2,013 | 2,036 | -45 | -2.2% | 82,200 |
2020/06/24 | 2,082 | 2,118 | 2,032 | 2,081 | +12 | +0.6% | 85,500 |
2020/06/23 | 2,083 | 2,139 | 2,022 | 2,069 | +10 | +0.5% | 388,400 |
2020/06/22 | 2,146 | 2,186 | 2,055 | 2,059 | -87 | -4.1% | 228,100 |
2020/06/19 | 2,215 | 2,215 | 2,100 | 2,146 | -84 | -3.8% | 99,000 |
2020/06/18 | 2,169 | 2,271 | 2,169 | 2,230 | -6 | -0.3% | 131,100 |
2020/06/17 | 2,101 | 2,260 | 2,061 | 2,236 | +145 | +6.9% | 215,400 |
2020/06/16 | 1,999 | 2,099 | 1,878 | 2,091 | +370 | +21.5% | 306,000 |
2020/06/15 | 1,874 | 1,930 | 1,721 | 1,721 | -135 | -7.3% | 84,600 |
2020/06/12 | 1,815 | 1,898 | 1,753 | 1,856 | -115 | -5.8% | 142,600 |
2020/06/11 | 1,908 | 2,084 | 1,883 | 1,971 | +30 | +1.5% | 121,000 |
2020/06/10 | 1,840 | 2,009 | 1,783 | 1,941 | +165 | +9.3% | 154,400 |
2020/06/09 | 1,703 | 1,840 | 1,697 | 1,776 | +69 | +4% | 119,800 |
2020/06/08 | 1,685 | 1,725 | 1,682 | 1,707 | +22 | +1.3% | 21,800 |
2020/06/05 | 1,656 | 1,688 | 1,637 | 1,685 | +6 | +0.4% | 22,100 |
2020/06/04 | 1,699 | 1,708 | 1,625 | 1,679 | -3 | -0.2% | 47,000 |
2020/06/03 | 1,709 | 1,709 | 1,673 | 1,682 | -17 | -1% | 31,500 |
2020/06/02 | 1,707 | 1,733 | 1,671 | 1,699 | -17 | -1% | 31,000 |
2020/06/01 | 1,696 | 1,730 | 1,682 | 1,716 | +2 | +0.1% | 29,300 |
1051~
1100
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