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 |
---|---|---|---|---|---|---|---|
2020/07/17 | 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 |
2020/05/29 | 1,686 | 1,728 | 1,640 | 1,714 | +47 | +2.8% | 38,000 |
2020/05/28 | 1,665 | 1,720 | 1,620 | 1,667 | +15 | +0.9% | 59,700 |
2020/05/27 | 1,663 | 1,688 | 1,641 | 1,652 | -10 | -0.6% | 38,600 |
2020/05/26 | 1,746 | 1,749 | 1,636 | 1,662 | -101 | -5.7% | 88,500 |
2020/05/25 | 1,754 | 1,769 | 1,720 | 1,763 | +9 | +0.5% | 46,200 |
2020/05/22 | 1,660 | 1,760 | 1,660 | 1,754 | +67 | +4% | 49,200 |
2020/05/21 | 1,680 | 1,704 | 1,656 | 1,687 | +11 | +0.7% | 44,500 |
2020/05/20 | 1,654 | 1,698 | 1,636 | 1,676 | +6 | +0.4% | 53,800 |
2020/05/19 | 1,701 | 1,720 | 1,650 | 1,670 | +22 | +1.3% | 61,100 |
2020/05/18 | 1,650 | 1,699 | 1,631 | 1,648 | +36 | +2.2% | 108,500 |
2020/05/15 | 1,525 | 1,630 | 1,442 | 1,612 | +89 | +5.8% | 212,400 |
2020/05/14 | 1,512 | 1,629 | 1,486 | 1,523 | -13 | -0.8% | 355,300 |
2020/05/13 | 1,536 | 1,536 | 1,507 | 1,536 | +300 | +24.3% | 230,900 |
2020/05/12 | 1,210 | 1,236 | 1,176 | 1,236 | +15 | +1.2% | 83,000 |
2020/05/11 | 1,245 | 1,308 | 1,220 | 1,221 | +10 | +0.8% | 102,500 |
1051~
1100
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 | 64,200円 | +4.9% | -5.8% | 4.98% | 9.93倍 | 0.68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
該当銘柄がありません
チャート関連のコラム