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 |
|---|---|---|---|---|---|---|---|
| 2005/02/08 | 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 |
| 2005/01/12 | 1,590 | 1,610 | 1,590 | 1,600 | -20 | -1.2% | 12,800 |
| 2005/01/11 | 1,607 | 1,620 | 1,600 | 1,620 | +9 | +0.6% | 7,200 |
| 2005/01/07 | 1,582 | 1,619 | 1,580 | 1,611 | +1 | +0.1% | 17,700 |
| 2005/01/06 | 1,560 | 1,610 | 1,560 | 1,610 | +42 | +2.7% | 15,700 |
| 2005/01/05 | 1,570 | 1,575 | 1,560 | 1,568 | -2 | -0.1% | 8,700 |
| 2005/01/04 | 1,573 | 1,573 | 1,564 | 1,570 | -2 | -0.1% | 3,100 |
| 2004/12/30 | 1,560 | 1,574 | 1,556 | 1,572 | +6 | +0.4% | 4,700 |
| 2004/12/29 | 1,551 | 1,578 | 1,551 | 1,566 | -6 | -0.4% | 24,600 |
| 2004/12/28 | 1,571 | 1,600 | 1,570 | 1,572 | -28 | -1.8% | 26,200 |
| 2004/12/27 | 1,644 | 1,644 | 1,600 | 1,600 | +12 | +0.8% | 24,000 |
| 2004/12/24 | 1,570 | 1,590 | 1,570 | 1,588 | -42 | -2.6% | 15,900 |
| 2004/12/22 | 1,629 | 1,638 | 1,620 | 1,630 | +1 | +0.1% | 38,000 |
| 2004/12/21 | 1,600 | 1,629 | 1,591 | 1,629 | +9 | +0.6% | 13,900 |
| 2004/12/20 | 1,594 | 1,620 | 1,594 | 1,620 | +25 | +1.6% | 6,600 |
| 2004/12/17 | 1,585 | 1,595 | 1,580 | 1,595 | +1 | +0.1% | 4,900 |
| 2004/12/16 | 1,590 | 1,600 | 1,590 | 1,594 | +9 | +0.6% | 4,500 |
| 2004/12/15 | 1,540 | 1,585 | 1,540 | 1,585 | +15 | +1% | 6,600 |
| 2004/12/14 | 1,530 | 1,570 | 1,530 | 1,570 | +15 | +1% | 6,000 |
| 2004/12/13 | 1,549 | 1,579 | 1,548 | 1,555 | +5 | +0.3% | 10,600 |
| 2004/12/10 | 1,526 | 1,558 | 1,525 | 1,550 | -6 | -0.4% | 8,500 |
| 2004/12/09 | 1,535 | 1,565 | 1,535 | 1,556 | -3 | -0.2% | 8,900 |
| 2004/12/08 | 1,536 | 1,559 | 1,532 | 1,559 | +29 | +1.9% | 4,400 |
| 2004/12/07 | 1,585 | 1,589 | 1,501 | 1,530 | -60 | -3.8% | 6,600 |
| 2004/12/06 | 1,591 | 1,591 | 1,585 | 1,590 | +10 | +0.6% | 1,300 |
| 2004/12/03 | 1,648 | 1,648 | 1,580 | 1,580 | -52 | -3.2% | 18,900 |
| 2004/12/02 | 1,617 | 1,632 | 1,617 | 1,632 | +21 | +1.3% | 7,300 |
| 2004/12/01 | 1,642 | 1,642 | 1,611 | 1,611 | -37 | -2.2% | 4,700 |
| 2004/11/30 | 1,630 | 1,648 | 1,630 | 1,648 | +8 | +0.5% | 10,000 |
| 2004/11/29 | 1,590 | 1,650 | 1,580 | 1,640 | +50 | +3.1% | 18,700 |
| 2004/11/26 | 1,585 | 1,593 | 1,555 | 1,590 | +5 | +0.3% | 11,600 |
| 2004/11/25 | 1,567 | 1,585 | 1,555 | 1,585 | +15 | +1% | 2,900 |
5001～
5050
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 | 91,100円 | +1.7% | -17.8% | 3.07% | 26.61倍 | 0.35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 | 137,400円 | +6.6% | +31.1% | 3.93% | 10.49倍 | 1.08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 | 198,500円 | +7.1% | -7.6% | 4.69% | 7.63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 | 59,500円 | +6.4% | +3.6% | 3.36% | 9.38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 | 193,000円 | +5.1% | -3.3% | 4.09% | 12.12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
