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 |
|---|---|---|---|---|---|---|---|
| 2018/12/05 | 1,090 | 1,119 | 1,071 | 1,114 | +20 | +1.8% | 18,900 |
| 2018/12/04 | 1,132 | 1,132 | 1,082 | 1,094 | -29 | -2.6% | 30,200 |
| 2018/12/03 | 1,096 | 1,125 | 1,093 | 1,123 | +43 | +4% | 27,900 |
| 2018/11/30 | 1,100 | 1,107 | 1,080 | 1,080 | +2 | +0.2% | 27,400 |
| 2018/11/29 | 1,127 | 1,135 | 1,074 | 1,078 | -38 | -3.4% | 43,300 |
| 2018/11/28 | 1,068 | 1,134 | 1,061 | 1,116 | +68 | +6.5% | 67,600 |
| 2018/11/27 | 1,021 | 1,055 | 1,021 | 1,048 | +32 | +3.1% | 59,600 |
| 2018/11/26 | 1,012 | 1,016 | 1,000 | 1,016 | +15 | +1.5% | 39,400 |
| 2018/11/22 | 1,030 | 1,031 | 993 | 1,001 | -29 | -2.8% | 90,600 |
| 2018/11/21 | 1,036 | 1,062 | 1,011 | 1,030 | -32 | -3% | 51,900 |
| 2018/11/20 | 1,065 | 1,075 | 1,031 | 1,062 | -11 | -1% | 27,200 |
| 2018/11/19 | 1,046 | 1,084 | 1,046 | 1,073 | +32 | +3.1% | 25,900 |
| 2018/11/16 | 1,065 | 1,065 | 1,015 | 1,041 | -19 | -1.8% | 77,100 |
| 2018/11/15 | 1,080 | 1,082 | 1,051 | 1,060 | -20 | -1.9% | 35,200 |
| 2018/11/14 | 1,096 | 1,121 | 1,066 | 1,080 | -15 | -1.4% | 39,800 |
| 2018/11/13 | 1,051 | 1,123 | 1,046 | 1,095 | ±0 | ±0% | 67,000 |
| 2018/11/12 | 1,200 | 1,200 | 1,060 | 1,095 | -190 | -14.8% | 274,100 |
| 2018/11/09 | 1,335 | 1,335 | 1,280 | 1,285 | -53 | -4% | 24,600 |
| 2018/11/08 | 1,317 | 1,349 | 1,291 | 1,338 | +47 | +3.6% | 38,100 |
| 2018/11/07 | 1,282 | 1,315 | 1,264 | 1,291 | +3 | +0.2% | 20,200 |
| 2018/11/06 | 1,240 | 1,300 | 1,222 | 1,288 | +66 | +5.4% | 37,700 |
| 2018/11/05 | 1,275 | 1,300 | 1,203 | 1,222 | -63 | -4.9% | 42,300 |
| 2018/11/02 | 1,295 | 1,323 | 1,275 | 1,285 | -33 | -2.5% | 40,700 |
| 2018/11/01 | 1,310 | 1,364 | 1,270 | 1,318 | -0.3 | ±0% | 39,800 |
| 2018/10/31 | 1,300 | 1,341.7 | 1,286.7 | 1,318.3 | +18.3 | +1.4% | 84,900 |
| 2018/10/30 | 1,296.7 | 1,366.7 | 1,273.3 | 1,300 | -43.3 | -3.2% | 159,300 |
| 2018/10/29 | 1,486.7 | 1,486.7 | 1,325 | 1,343.3 | -173.4 | -11.4% | 249,000 |
| 2018/10/26 | 1,716.7 | 1,750 | 1,471.7 | 1,516.7 | -183.3 | -10.8% | 212,700 |
| 2018/10/25 | 1,686.7 | 1,770 | 1,683.3 | 1,700 | -76.7 | -4.3% | 65,700 |
| 2018/10/24 | 1,710 | 1,800 | 1,710 | 1,776.7 | +73.4 | +4.3% | 56,100 |
| 2018/10/23 | 1,766.7 | 1,770 | 1,696.7 | 1,703.3 | -86.7 | -4.8% | 79,500 |
| 2018/10/22 | 1,716.7 | 1,823.3 | 1,673.3 | 1,790 | +190 | +11.9% | 239,700 |
| 2018/10/19 | 1,501.7 | 1,600 | 1,495 | 1,600 | +83.3 | +5.5% | 49,500 |
| 2018/10/18 | 1,500 | 1,523.3 | 1,490 | 1,516.7 | +11.7 | +0.8% | 19,200 |
| 2018/10/17 | 1,481.7 | 1,508.3 | 1,481.7 | 1,505 | +35 | +2.4% | 17,700 |
| 2018/10/16 | 1,466.7 | 1,500 | 1,466.7 | 1,470 | +3.3 | +0.2% | 15,300 |
| 2018/10/15 | 1,483.3 | 1,510 | 1,455 | 1,466.7 | +5 | +0.3% | 23,700 |
| 2018/10/12 | 1,426.7 | 1,480 | 1,426.7 | 1,461.7 | +15 | +1% | 18,900 |
| 2018/10/11 | 1,433.3 | 1,480 | 1,425 | 1,446.7 | -86.6 | -5.6% | 92,100 |
| 2018/10/10 | 1,560 | 1,560 | 1,503.3 | 1,533.3 | +3.3 | +0.2% | 21,600 |
| 2018/10/09 | 1,481.7 | 1,551.7 | 1,460 | 1,530 | +71.7 | +4.9% | 45,300 |
| 2018/10/05 | 1,500 | 1,511.7 | 1,456.7 | 1,458.3 | -55 | -3.6% | 63,600 |
| 2018/10/04 | 1,585 | 1,585 | 1,500 | 1,513.3 | -48.4 | -3.1% | 39,600 |
| 2018/10/03 | 1,596.7 | 1,600 | 1,560 | 1,561.7 | -35 | -2.2% | 21,900 |
| 2018/10/02 | 1,565 | 1,596.7 | 1,531.7 | 1,596.7 | +31.7 | +2% | 44,100 |
| 2018/10/01 | 1,525 | 1,566.7 | 1,525 | 1,565 | +48.3 | +3.2% | 30,600 |
| 2018/09/28 | 1,533.3 | 1,560 | 1,510 | 1,516.7 | +6.7 | +0.4% | 27,600 |
| 2018/09/27 | 1,593.3 | 1,600 | 1,500 | 1,510 | -80 | -5% | 95,100 |
| 2018/09/26 | 1,565 | 1,610 | 1,565 | 1,590 | +43.3 | +2.8% | 46,800 |
| 2018/09/25 | 1,481.7 | 1,556.7 | 1,481.7 | 1,546.7 | +71.7 | +4.9% | 50,100 |
1551～
1600
件表示中 / 1665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 | 64,700円 | +5.5% | +5.3% | 2.32% | 8.85倍 | 1.03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 | 189,000円 | -2.6% | -23.0% | 4.71% | 17.11倍 | 1.45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 |
| 佐鳥電機 | 153,600円 | +4.0% | -4.2% | 5.60% | 8.82倍 | 0.66倍 |
|
独立系半導体商社。車載、産業インフラ向けに強み。現地社買収で車載軸にインド事業注力 |
| たけびし | 169,400円 | +0.1% | -9.3% | 3.66% | 10.80倍 | 0.67倍 |
|
三菱電機系の技術商社。三菱以外も６割超。ＦＡ機器主力に半導体、電子デバイス、医療機器も |
| 西川計測 | 778,000円 | -3.9% | -24.7% | 2.96% | 14.64倍 | 1.43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％ |
市場注目の銘柄
チャート関連のコラム
