コロナの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 946 | 952 | 946 | 951 | +6 | +0.6% | 2,700 |
| 2024/05/08 | 954 | 956 | 945 | 945 | -8 | -0.8% | 11,400 |
| 2024/05/07 | 956 | 959 | 953 | 953 | -6 | -0.6% | 8,200 |
| 2024/05/02 | 957 | 959 | 955 | 959 | +2 | +0.2% | 1,800 |
| 2024/05/01 | 967 | 967 | 953 | 957 | -6 | -0.6% | 9,900 |
| 2024/04/30 | 958 | 965 | 955 | 963 | +8 | +0.8% | 10,900 |
| 2024/04/26 | 960 | 964 | 949 | 955 | -1 | -0.1% | 25,900 |
| 2024/04/25 | 958 | 963 | 956 | 956 | -4 | -0.4% | 6,000 |
| 2024/04/24 | 960 | 964 | 960 | 960 | ±0 | ±0% | 5,800 |
| 2024/04/23 | 969 | 969 | 954 | 960 | +1 | +0.1% | 19,000 |
| 2024/04/22 | 959 | 966 | 958 | 959 | +4 | +0.4% | 11,400 |
| 2024/04/19 | 957 | 967 | 955 | 955 | -5 | -0.5% | 19,200 |
| 2024/04/18 | 953 | 965 | 953 | 960 | +6 | +0.6% | 5,400 |
| 2024/04/17 | 960 | 963 | 954 | 954 | -2 | -0.2% | 8,900 |
| 2024/04/16 | 967 | 971 | 956 | 956 | -11 | -1.1% | 14,700 |
| 2024/04/15 | 970 | 974 | 967 | 967 | -4 | -0.4% | 5,400 |
| 2024/04/12 | 981 | 984 | 971 | 971 | -10 | -1% | 9,000 |
| 2024/04/11 | 973 | 983 | 973 | 981 | +2 | +0.2% | 9,000 |
| 2024/04/10 | 968 | 979 | 968 | 979 | +4 | +0.4% | 14,700 |
| 2024/04/09 | 971 | 978 | 971 | 975 | -1 | -0.1% | 4,900 |
| 2024/04/08 | 970 | 976 | 964 | 976 | +14 | +1.5% | 9,600 |
| 2024/04/05 | 966 | 967 | 960 | 962 | -6 | -0.6% | 9,300 |
| 2024/04/04 | 961 | 973 | 961 | 968 | ±0 | ±0% | 11,700 |
| 2024/04/03 | 962 | 975 | 962 | 968 | +3 | +0.3% | 8,400 |
| 2024/04/02 | 972 | 979 | 963 | 965 | -9 | -0.9% | 21,200 |
| 2024/04/01 | 970 | 980 | 967 | 974 | +11 | +1.1% | 15,800 |
| 2024/03/29 | 960 | 968 | 956 | 963 | +2 | +0.2% | 14,000 |
| 2024/03/28 | 985 | 986 | 961 | 961 | -38 | -3.8% | 51,500 |
| 2024/03/27 | 993 | 1,001 | 993 | 999 | +8 | +0.8% | 39,600 |
| 2024/03/26 | 991 | 996 | 989 | 991 | -1 | -0.1% | 14,600 |
| 2024/03/25 | 995 | 996 | 987 | 992 | -4 | -0.4% | 23,500 |
| 2024/03/22 | 984 | 996 | 980 | 996 | +13 | +1.3% | 56,900 |
| 2024/03/21 | 978 | 986 | 977 | 983 | +8 | +0.8% | 32,400 |
| 2024/03/19 | 968 | 976 | 965 | 975 | +1 | +0.1% | 51,800 |
| 2024/03/18 | 980 | 983 | 970 | 974 | -6 | -0.6% | 20,800 |
| 2024/03/15 | 970 | 980 | 965 | 980 | +10 | +1% | 46,100 |
| 2024/03/14 | 964 | 970 | 962 | 970 | +6 | +0.6% | 18,400 |
| 2024/03/13 | 973 | 975 | 962 | 964 | -8 | -0.8% | 15,000 |
| 2024/03/12 | 966 | 972 | 956 | 972 | +6 | +0.6% | 18,200 |
| 2024/03/11 | 977 | 979 | 966 | 966 | -12 | -1.2% | 31,900 |
| 2024/03/08 | 966 | 979 | 965 | 978 | +5 | +0.5% | 27,900 |
| 2024/03/07 | 971 | 973 | 966 | 973 | +3 | +0.3% | 18,400 |
| 2024/03/06 | 960 | 971 | 959 | 970 | +6 | +0.6% | 29,200 |
| 2024/03/05 | 956 | 965 | 953 | 964 | +8 | +0.8% | 19,600 |
| 2024/03/04 | 969 | 969 | 953 | 956 | -4 | -0.4% | 21,700 |
| 2024/03/01 | 964 | 964 | 957 | 960 | -1 | -0.1% | 11,000 |
| 2024/02/29 | 970 | 970 | 961 | 961 | -9 | -0.9% | 12,200 |
| 2024/02/28 | 962 | 970 | 962 | 970 | +5 | +0.5% | 12,200 |
| 2024/02/27 | 976 | 976 | 963 | 965 | -2 | -0.2% | 18,000 |
| 2024/02/26 | 967 | 971 | 961 | 967 | -1 | -0.1% | 8,200 |
1～
50
件表示中 / 6705件
類似銘柄と比較する
現在ご覧いただいている「コロナ」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 |
|---|---|---|---|---|---|---|---|---|
| コロナ | 95,500円 | -3.9% | -23.1% | 2.93% | 21.43倍 | 0.38倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
| 稲葉製作 | 181,400円 | +1.9% | +10.4% | 1.76% | 12.07倍 | 0.68倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| ブラインド | 141,500円 | +3.6% | +0.8% | 2.90% | 9.47倍 | 0.57倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| 中発条 | 104,700円 | +2.0% | -35.3% | 2.39% | 22.02倍 | 0.30倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 三協立山 | 83,100円 | -5.0% | -12.3% | 2.41% | - | 0.28倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
市場注目の銘柄
チャート関連のコラム
