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 |
---|---|---|---|---|---|---|---|
2020/05/08 | 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 |
2020/03/13 | 989 | 1,015 | 869 | 902 | -267 | -22.8% | 183,900 |
2020/03/12 | 1,220 | 1,248 | 1,122 | 1,169 | -81 | -6.5% | 82,500 |
2020/03/11 | 1,356 | 1,358 | 1,216 | 1,250 | -132 | -9.6% | 68,700 |
2020/03/10 | 1,210 | 1,392 | 1,180 | 1,382 | +147 | +11.9% | 81,700 |
2020/03/09 | 1,308 | 1,308 | 1,200 | 1,235 | -103 | -7.7% | 50,200 |
2020/03/06 | 1,362 | 1,365 | 1,282 | 1,338 | -50 | -3.6% | 36,000 |
2020/03/05 | 1,350 | 1,395 | 1,338 | 1,388 | +38 | +2.8% | 29,400 |
2020/03/04 | 1,264 | 1,370 | 1,264 | 1,350 | +56 | +4.3% | 24,700 |
2020/03/03 | 1,380 | 1,440 | 1,267 | 1,294 | -37 | -2.8% | 68,100 |
2020/03/02 | 1,295 | 1,392 | 1,262 | 1,331 | +48 | +3.7% | 54,000 |
2020/02/28 | 1,231 | 1,289 | 1,219 | 1,283 | -24 | -1.8% | 50,000 |
2020/02/27 | 1,378 | 1,384 | 1,275 | 1,307 | -94 | -6.7% | 44,600 |
2020/02/26 | 1,300 | 1,420 | 1,250 | 1,401 | +112 | +8.7% | 77,300 |
2020/02/25 | 1,235 | 1,289 | 1,204 | 1,289 | ±0 | ±0% | 50,900 |
2020/02/21 | 1,259 | 1,295 | 1,212 | 1,289 | +27 | +2.1% | 39,600 |
1101~
1150
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 | - | +5.5% | +5.3% | - | - | - |
|
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 | - | -2.6% | -23.0% | - | - | - |
|
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 | - | +4.9% | -5.8% | - | - | - |
|
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 | - | +2.6% | +3.4% | - | - | - |
|
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 | - | +1.9% | +5.2% | - | - | - |
|
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