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 |
|---|---|---|---|---|---|---|---|
| 2005/03/25 | 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 |
| 2005/02/08 | 1,620 | 1,665 | 1,615 | 1,665 | +45 | +2.8% | 21,300 |
| 2005/02/07 | 1,602 | 1,620 | 1,602 | 1,620 | +11 | +0.7% | 7,300 |
| 2005/02/04 | 1,610 | 1,620 | 1,606 | 1,609 | -1 | -0.1% | 5,200 |
| 2005/02/03 | 1,610 | 1,610 | 1,600 | 1,610 | -4 | -0.2% | 7,800 |
| 2005/02/02 | 1,615 | 1,616 | 1,600 | 1,614 | -4 | -0.2% | 6,800 |
| 2005/02/01 | 1,600 | 1,620 | 1,585 | 1,618 | +23 | +1.4% | 8,000 |
| 2005/01/31 | 1,591 | 1,595 | 1,585 | 1,595 | -4 | -0.3% | 3,700 |
| 2005/01/28 | 1,600 | 1,600 | 1,599 | 1,599 | -1 | -0.1% | 1,100 |
| 2005/01/27 | 1,600 | 1,603 | 1,596 | 1,600 | -5 | -0.3% | 8,200 |
| 2005/01/26 | 1,595 | 1,605 | 1,595 | 1,605 | -2 | -0.1% | 10,700 |
| 2005/01/25 | 1,607 | 1,607 | 1,597 | 1,607 | -1 | -0.1% | 4,100 |
| 2005/01/24 | 1,610 | 1,612 | 1,601 | 1,608 | -4 | -0.2% | 9,500 |
| 2005/01/21 | 1,602 | 1,620 | 1,602 | 1,612 | -13 | -0.8% | 7,300 |
| 2005/01/20 | 1,612 | 1,625 | 1,610 | 1,625 | +5 | +0.3% | 6,400 |
| 2005/01/19 | 1,620 | 1,620 | 1,600 | 1,620 | -7 | -0.4% | 10,300 |
| 2005/01/18 | 1,600 | 1,630 | 1,600 | 1,627 | +27 | +1.7% | 15,500 |
| 2005/01/17 | 1,583 | 1,630 | 1,583 | 1,600 | +19 | +1.2% | 15,000 |
| 2005/01/14 | 1,600 | 1,600 | 1,575 | 1,581 | -19 | -1.2% | 14,800 |
| 2005/01/13 | 1,599 | 1,610 | 1,585 | 1,600 | ±0 | ±0% | 16,900 |
5001～
5050
件表示中 / 7024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 | 95,200円 | +1.7% | -17.8% | 2.94% | 27.84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 |
| サンコール | 87,900円 | -21.8% | +45.8% | 1.14% | 7.40倍 | 1.00倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 稲葉製作 | 173,000円 | +1.0% | -39.2% | 2.43% | 19.48倍 | 0.63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 |
| ホッカンＨＤ | 206,500円 | +7.1% | -7.6% | 4.50% | 7.95倍 | 0.44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 | 63,600円 | +6.4% | +3.6% | 3.14% | 10.04倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
