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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 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 |
| 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 |
1601～
1650
件表示中 / 1675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 | 66,800円 | +5.5% | +5.3% | 2.25% | 9.13倍 | 1.06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 |
| 三共興 | 63,100円 | +3.4% | -19.5% | 4.28% | 11.49倍 | 0.52倍 |
|
繊維商社の老舗。高級カジュアル衣料も。「ＤＡＫＳ」など欧米高級ブランドライセンスを保有 |
| たけびし | 177,400円 | +1.0% | +0.5% | 3.72% | 11.83倍 | 0.70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 | 790,000円 | -3.9% | -24.7% | - | - | - |
|
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％ |
| スズデン | 182,700円 | -2.6% | -23.0% | 4.87% | 16.54倍 | 1.40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 |
市場注目の銘柄
チャート関連のコラム
