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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
2020/05/08 | 1,222 | 1,243 | 1,181 | 1,211 | -6 | -0.5% | 41,000 |
2020/05/07 | 1,187 | 1,234 | 1,177 | 1,217 | +47 | +4% | 48,200 |
2020/05/01 | 1,181 | 1,316 | 1,150 | 1,170 | -21 | -1.8% | 189,000 |
2020/04/30 | 1,185 | 1,238 | 1,181 | 1,191 | +11 | +0.9% | 52,100 |
2020/04/28 | 1,200 | 1,237 | 1,164 | 1,180 | -23 | -1.9% | 30,400 |
2020/04/27 | 1,181 | 1,211 | 1,163 | 1,203 | +41 | +3.5% | 41,000 |
2020/04/24 | 1,124 | 1,173 | 1,098 | 1,162 | +59 | +5.3% | 42,800 |
2020/04/23 | 1,092 | 1,165 | 1,092 | 1,103 | +25 | +2.3% | 31,300 |
2020/04/22 | 1,090 | 1,127 | 1,029 | 1,078 | -8 | -0.7% | 68,800 |
2020/04/21 | 1,089 | 1,103 | 1,083 | 1,086 | -17 | -1.5% | 21,000 |
2020/04/20 | 1,101 | 1,135 | 1,071 | 1,103 | +14 | +1.3% | 72,800 |
2020/04/17 | 1,152 | 1,176 | 1,075 | 1,089 | -60 | -5.2% | 73,900 |
2020/04/16 | 1,201 | 1,201 | 1,136 | 1,149 | -68 | -5.6% | 60,000 |
2020/04/15 | 1,199 | 1,221 | 1,170 | 1,217 | +18 | +1.5% | 31,900 |
2020/04/14 | 1,245 | 1,245 | 1,199 | 1,199 | -16 | -1.3% | 37,800 |
2020/04/13 | 1,216 | 1,255 | 1,199 | 1,215 | -2 | -0.2% | 57,400 |
2020/04/10 | 1,191 | 1,255 | 1,183 | 1,217 | +11 | +0.9% | 51,200 |
2020/04/09 | 1,155 | 1,240 | 1,152 | 1,206 | +51 | +4.4% | 65,900 |
2020/04/08 | 1,176 | 1,194 | 1,102 | 1,155 | +9 | +0.8% | 78,300 |
2020/04/07 | 1,170 | 1,185 | 1,082 | 1,146 | -1 | -0.1% | 86,500 |
2020/04/06 | 1,109 | 1,155 | 1,063 | 1,147 | -22 | -1.9% | 130,800 |
2020/04/03 | 1,061 | 1,350 | 1,043 | 1,169 | +119 | +11.3% | 669,300 |
2020/04/02 | 1,045 | 1,123 | 1,017 | 1,050 | +44 | +4.4% | 116,600 |
2020/04/01 | 1,008 | 1,061 | 990 | 1,006 | -32 | -3.1% | 66,700 |
2020/03/31 | 1,108 | 1,125 | 1,008 | 1,038 | -64 | -5.8% | 137,700 |
2020/03/30 | 987 | 1,107 | 987 | 1,102 | +145 | +15.2% | 219,500 |
2020/03/27 | 972 | 993 | 941 | 957 | +15 | +1.6% | 34,900 |
2020/03/26 | 925 | 989 | 882 | 942 | -13 | -1.4% | 59,200 |
2020/03/25 | 942 | 965 | 915 | 955 | +49 | +5.4% | 77,200 |
2020/03/24 | 905 | 946 | 867 | 906 | +18 | +2% | 111,700 |
2020/03/23 | 948 | 982 | 836 | 888 | -240 | -21.3% | 579,400 |
2020/03/19 | 993 | 1,128 | 993 | 1,128 | +150 | +15.3% | 473,900 |
2020/03/18 | 985 | 1,086 | 963 | 978 | +29 | +3.1% | 67,000 |
2020/03/17 | 856 | 960 | 850 | 949 | +48 | +5.3% | 67,600 |
2020/03/16 | 914 | 985 | 883 | 901 | -1 | -0.1% | 124,500 |
1101~
1150
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