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 |
|---|---|---|---|---|---|---|---|
| 2018/09/21 | 1,485 | 1,485 | 1,433.3 | 1,475 | +8.3 | +0.6% | 27,000 |
| 2018/09/20 | 1,460 | 1,516.7 | 1,460 | 1,466.7 | ±0 | ±0% | 71,700 |
| 2018/09/19 | 1,466.7 | 1,505 | 1,371.7 | 1,466.7 | ±0 | ±0% | 177,000 |
| 2018/09/18 | 1,455 | 1,491.7 | 1,450 | 1,466.7 | +16.7 | +1.2% | 102,000 |
| 2018/09/14 | 1,653.3 | 1,661.7 | 1,426.7 | 1,450 | -210 | -12.7% | 572,400 |
| 2018/09/13 | 1,706.7 | 1,740 | 1,620 | 1,660 | -73.3 | -4.2% | 119,700 |
| 2018/09/12 | 1,806.7 | 1,806.7 | 1,733.3 | 1,733.3 | -40 | -2.3% | 57,300 |
| 2018/09/11 | 1,700 | 1,780 | 1,670 | 1,773.3 | +106.6 | +6.4% | 48,300 |
| 2018/09/10 | 1,710 | 1,713.3 | 1,666.7 | 1,666.7 | -20 | -1.2% | 22,500 |
| 2018/09/07 | 1,606.7 | 1,696.7 | 1,575 | 1,686.7 | +61.7 | +3.8% | 102,300 |
| 2018/09/06 | 1,673.3 | 1,673.3 | 1,600 | 1,625 | -41.7 | -2.5% | 108,000 |
| 2018/09/05 | 1,713.3 | 1,713.3 | 1,641.7 | 1,666.7 | -43.3 | -2.5% | 114,300 |
| 2018/09/04 | 1,753.3 | 1,753.3 | 1,680 | 1,710 | -33.3 | -1.9% | 83,100 |
| 2018/09/03 | 1,883.3 | 1,883.3 | 1,700 | 1,743.3 | -73.4 | -4% | 108,300 |
| 2018/08/31 | 1,856.7 | 1,880 | 1,796.7 | 1,816.7 | -66.6 | -3.5% | 114,600 |
| 2018/08/30 | 1,790 | 1,930 | 1,776.7 | 1,883.3 | +93.3 | +5.2% | 138,600 |
| 2018/08/29 | 1,690 | 1,793.3 | 1,660 | 1,790 | +100 | +5.9% | 90,600 |
| 2018/08/28 | 1,783.3 | 1,846.7 | 1,651.7 | 1,690 | -60 | -3.4% | 225,900 |
| 2018/08/27 | 1,631.7 | 1,800 | 1,626.7 | 1,750 | +131.7 | +8.1% | 197,700 |
| 2018/08/24 | 1,600 | 1,618.3 | 1,550 | 1,618.3 | +48.3 | +3.1% | 65,100 |
| 2018/08/23 | 1,513.3 | 1,648.3 | 1,511.7 | 1,570 | +56.7 | +3.7% | 322,200 |
| 2018/08/22 | 1,448.3 | 1,516.7 | 1,431.7 | 1,513.3 | +88.3 | +6.2% | 74,400 |
| 2018/08/21 | 1,463.3 | 1,463.3 | 1,375 | 1,425 | -61.7 | -4.2% | 172,200 |
| 2018/08/20 | 1,543.3 | 1,558.3 | 1,481.7 | 1,486.7 | -13.3 | -0.9% | 66,300 |
| 2018/08/17 | 1,515 | 1,576.7 | 1,485 | 1,500 | +31.7 | +2.2% | 127,200 |
| 2018/08/16 | 1,513.3 | 1,513.3 | 1,440 | 1,468.3 | -51.7 | -3.4% | 128,700 |
| 2018/08/15 | 1,433.3 | 1,573.3 | 1,433.3 | 1,520 | +100 | +7% | 254,100 |
| 2018/08/14 | 1,458.3 | 1,458.3 | 1,371.7 | 1,420 | +6.7 | +0.5% | 160,500 |
| 2018/08/13 | 1,333.3 | 1,470 | 1,316.7 | 1,413.3 | +156.6 | +12.5% | 403,800 |
| 2018/08/10 | 1,183.3 | 1,266.7 | 1,173.3 | 1,256.7 | +141.7 | +12.7% | 410,400 |
| 2018/08/09 | 1,163.3 | 1,163.3 | 1,113.3 | 1,115 | -40 | -3.5% | 131,400 |
| 2018/08/08 | 1,148.3 | 1,166.7 | 1,143.3 | 1,155 | +8.3 | +0.7% | 42,300 |
| 2018/08/07 | 1,155 | 1,166.7 | 1,140 | 1,146.7 | -5 | -0.4% | 62,100 |
| 2018/08/06 | 1,183.3 | 1,183.3 | 1,151.7 | 1,151.7 | -10 | -0.9% | 75,300 |
| 2018/08/03 | 1,151.7 | 1,168.3 | 1,151.7 | 1,161.7 | +11.7 | +1% | 31,800 |
| 2018/08/02 | 1,163.3 | 1,175 | 1,150 | 1,150 | -3.3 | -0.3% | 40,200 |
| 2018/08/01 | 1,150 | 1,160 | 1,150 | 1,153.3 | ±0 | ±0% | 9,300 |
| 2018/07/31 | 1,151.7 | 1,163.3 | 1,141.7 | 1,153.3 | +1.6 | +0.1% | 21,000 |
| 2018/07/30 | 1,158.3 | 1,168.3 | 1,151.7 | 1,151.7 | +5 | +0.4% | 31,800 |
| 2018/07/27 | 1,148.3 | 1,150 | 1,136.7 | 1,146.7 | -1.6 | -0.1% | 18,600 |
| 2018/07/26 | 1,168.3 | 1,173.3 | 1,146.7 | 1,148.3 | -6.7 | -0.6% | 98,100 |
| 2018/07/25 | 1,140 | 1,160 | 1,140 | 1,155 | +13.3 | +1.2% | 10,500 |
| 2018/07/24 | 1,141.7 | 1,165 | 1,138.3 | 1,141.7 | +1.7 | +0.1% | 16,200 |
| 2018/07/23 | 1,141.7 | 1,141.7 | 1,138.3 | 1,140 | -1.7 | -0.1% | 4,200 |
| 2018/07/20 | 1,133.3 | 1,156.7 | 1,131.7 | 1,141.7 | +3.4 | +0.3% | 9,000 |
| 2018/07/19 | 1,160 | 1,165 | 1,133.3 | 1,138.3 | -20 | -1.7% | 40,200 |
| 2018/07/18 | 1,163.3 | 1,173.3 | 1,156.7 | 1,158.3 | -8.4 | -0.7% | 15,900 |
| 2018/07/17 | 1,181.7 | 1,186.7 | 1,166.7 | 1,166.7 | -6.6 | -0.6% | 29,400 |
| 2018/07/13 | 1,176.7 | 1,180 | 1,155 | 1,173.3 | -1.7 | -0.1% | 58,500 |
| 2018/07/12 | 1,146.7 | 1,175 | 1,146.7 | 1,175 | +23.3 | +2% | 39,600 |
1601～
1650
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
