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 |
|---|---|---|---|---|---|---|---|
| 2005/04/21 | 1,685 | 1,720 | 1,683 | 1,703 | -6 | -0.4% | 3,900 |
| 2005/04/20 | 1,699 | 1,709 | 1,685 | 1,709 | +24 | +1.4% | 6,300 |
| 2005/04/19 | 1,664 | 1,715 | 1,664 | 1,685 | +21 | +1.3% | 2,500 |
| 2005/04/18 | 1,661 | 1,675 | 1,661 | 1,664 | -51 | -3% | 3,800 |
| 2005/04/15 | 1,724 | 1,724 | 1,701 | 1,715 | -10 | -0.6% | 6,100 |
| 2005/04/14 | 1,738 | 1,740 | 1,725 | 1,725 | -14 | -0.8% | 13,000 |
| 2005/04/13 | 1,738 | 1,740 | 1,736 | 1,739 | +3 | +0.2% | 10,400 |
| 2005/04/12 | 1,736 | 1,740 | 1,735 | 1,736 | +1 | +0.1% | 7,800 |
| 2005/04/11 | 1,729 | 1,735 | 1,715 | 1,735 | +15 | +0.9% | 15,300 |
| 2005/04/08 | 1,710 | 1,737 | 1,700 | 1,720 | -21 | -1.2% | 17,200 |
| 2005/04/07 | 1,748 | 1,748 | 1,740 | 1,741 | +11 | +0.6% | 6,900 |
| 2005/04/06 | 1,730 | 1,732 | 1,720 | 1,730 | -7 | -0.4% | 5,700 |
| 2005/04/05 | 1,760 | 1,760 | 1,721 | 1,737 | -28 | -1.6% | 8,700 |
| 2005/04/04 | 1,757 | 1,765 | 1,756 | 1,765 | +35 | +2% | 3,400 |
| 2005/04/01 | 1,730 | 1,730 | 1,725 | 1,730 | +9 | +0.5% | 1,400 |
| 2005/03/31 | 1,761 | 1,761 | 1,721 | 1,721 | -58 | -3.3% | 3,800 |
| 2005/03/30 | 1,779 | 1,780 | 1,768 | 1,779 | ±0 | ±0% | 14,100 |
| 2005/03/29 | 1,750 | 1,780 | 1,735 | 1,779 | +29 | +1.7% | 24,300 |
| 2005/03/28 | 1,716 | 1,760 | 1,716 | 1,750 | +25 | +1.4% | 11,600 |
| 2005/03/25 | 1,799 | 1,799 | 1,713 | 1,725 | -65 | -3.6% | 16,600 |
| 2005/03/24 | 1,815 | 1,815 | 1,790 | 1,790 | -5 | -0.3% | 9,100 |
| 2005/03/23 | 1,795 | 1,810 | 1,779 | 1,795 | +16 | +0.9% | 29,100 |
| 2005/03/22 | 1,750 | 1,781 | 1,750 | 1,779 | +23 | +1.3% | 15,200 |
| 2005/03/18 | 1,749 | 1,756 | 1,730 | 1,756 | +124 | +7.6% | 28,100 |
| 2005/03/17 | 1,740 | 1,756 | 1,632 | 1,632 | -98 | -5.7% | 19,600 |
| 2005/03/16 | 1,715 | 1,732 | 1,706 | 1,730 | +32 | +1.9% | 18,300 |
| 2005/03/15 | 1,672 | 1,699 | 1,664 | 1,698 | +28 | +1.7% | 19,300 |
| 2005/03/14 | 1,657 | 1,676 | 1,657 | 1,670 | +15 | +0.9% | 3,400 |
| 2005/03/11 | 1,651 | 1,664 | 1,630 | 1,655 | +5 | +0.3% | 50,700 |
| 2005/03/10 | 1,671 | 1,680 | 1,645 | 1,650 | -50 | -2.9% | 31,600 |
| 2005/03/09 | 1,708 | 1,709 | 1,691 | 1,700 | -8 | -0.5% | 42,400 |
| 2005/03/08 | 1,714 | 1,715 | 1,705 | 1,708 | -22 | -1.3% | 18,600 |
| 2005/03/07 | 1,730 | 1,730 | 1,720 | 1,730 | +1 | +0.1% | 14,800 |
| 2005/03/04 | 1,726 | 1,729 | 1,720 | 1,729 | +3 | +0.2% | 13,400 |
| 2005/03/03 | 1,740 | 1,740 | 1,716 | 1,726 | -23 | -1.3% | 13,200 |
| 2005/03/02 | 1,780 | 1,783 | 1,680 | 1,749 | -51 | -2.8% | 24,000 |
| 2005/03/01 | 1,780 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 13,000 |
| 2005/02/28 | 1,760 | 1,790 | 1,760 | 1,780 | ±0 | ±0% | 13,800 |
| 2005/02/25 | 1,789 | 1,789 | 1,771 | 1,780 | +17 | +1% | 22,800 |
| 2005/02/24 | 1,760 | 1,799 | 1,760 | 1,763 | +1 | +0.1% | 7,700 |
| 2005/02/23 | 1,760 | 1,790 | 1,760 | 1,762 | -28 | -1.6% | 9,300 |
| 2005/02/22 | 1,745 | 1,825 | 1,715 | 1,790 | +63 | +3.6% | 35,200 |
| 2005/02/21 | 1,637 | 1,727 | 1,626 | 1,727 | +30 | +1.8% | 51,700 |
| 2005/02/18 | 1,691 | 1,698 | 1,680 | 1,697 | +2 | +0.1% | 45,200 |
| 2005/02/17 | 1,691 | 1,698 | 1,689 | 1,695 | ±0 | ±0% | 39,800 |
| 2005/02/16 | 1,695 | 1,698 | 1,690 | 1,695 | ±0 | ±0% | 25,700 |
| 2005/02/15 | 1,680 | 1,695 | 1,666 | 1,695 | +15 | +0.9% | 14,500 |
| 2005/02/14 | 1,656 | 1,680 | 1,640 | 1,680 | +10 | +0.6% | 25,900 |
| 2005/02/10 | 1,661 | 1,675 | 1,650 | 1,670 | +10 | +0.6% | 8,500 |
| 2005/02/09 | 1,680 | 1,680 | 1,629 | 1,660 | -5 | -0.3% | 18,400 |
4951～
5000
件表示中 / 6993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 | 93,100円 | +1.7% | -17.8% | 3.01% | 27.19倍 | 0.36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 |
| テクノフレックス | 136,300円 | +6.6% | +31.1% | 3.96% | 10.41倍 | 1.07倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| ホッカンＨＤ | 199,900円 | +7.1% | -7.6% | 4.65% | 7.68倍 | 0.42倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| 日東精 | 59,700円 | +6.4% | +3.6% | 3.35% | 9.41倍 | 0.63倍 |
|
工業用ネジの大手。ネジ締め機などの産機、計測制御機器にも展開。自動車向けで海外強化 |
| 天龍鋸 | 193,800円 | +5.1% | -3.3% | 4.08% | 12.17倍 | 0.47倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
市場注目の銘柄
チャート関連のコラム
