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 |
|---|---|---|---|---|---|---|---|
| 2018/11/13 | 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 |
| 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 |
1651～
1700
件表示中 / 1750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 | 76,400円 | +10.5% | +1.0% | 2.23% | 8.84倍 | 1.14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 | 83,300円 | +2.1% | -11.5% | 4.56% | 11.16倍 | 0.87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 |
| 藤井産 | 333,500円 | +6.1% | -5.4% | 3.90% | 7.62倍 | 0.75倍 |
|
北関東地盤の電設資材・電気機器商社。施工兼営。太陽光発電も展開。１８８３年鍛冶業で創業 |
| 丸 文 | 113,000円 | -2.3% | -32.2% | 4.42% | 11.84倍 | 0.54倍 |
|
エレクトロニクス商社。１８４４年創業。半導体、産業機器・医用機器、情報通信機器を扱う |
| たけびし | 196,000円 | +1.0% | +0.5% | 3.37% | 13.09倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
