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 |
|---|---|---|---|---|---|---|---|
| 2004/11/24 | 1,591 | 1,591 | 1,545 | 1,570 | -10 | -0.6% | 7,300 |
| 2004/11/22 | 1,565 | 1,580 | 1,525 | 1,580 | +17 | +1.1% | 3,100 |
| 2004/11/19 | 1,575 | 1,595 | 1,562 | 1,563 | -12 | -0.8% | 3,300 |
| 2004/11/18 | 1,570 | 1,600 | 1,550 | 1,575 | +5 | +0.3% | 8,700 |
| 2004/11/17 | 1,553 | 1,580 | 1,553 | 1,570 | +19 | +1.2% | 3,400 |
| 2004/11/16 | 1,553 | 1,560 | 1,551 | 1,551 | +11 | +0.7% | 700 |
| 2004/11/15 | 1,565 | 1,565 | 1,477 | 1,540 | -55 | -3.4% | 16,900 |
| 2004/11/12 | 1,610 | 1,610 | 1,595 | 1,595 | -15 | -0.9% | 1,900 |
| 2004/11/11 | 1,600 | 1,612 | 1,600 | 1,610 | +30 | +1.9% | 2,000 |
| 2004/11/10 | 1,580 | 1,580 | 1,552 | 1,580 | +30 | +1.9% | 5,500 |
| 2004/11/09 | 1,582 | 1,590 | 1,530 | 1,550 | -75 | -4.6% | 2,600 |
| 2004/11/08 | 1,611 | 1,625 | 1,611 | 1,625 | +44 | +2.8% | 6,000 |
| 2004/11/05 | 1,640 | 1,640 | 1,581 | 1,581 | -47 | -2.9% | 6,900 |
| 2004/11/04 | 1,631 | 1,645 | 1,628 | 1,628 | -3 | -0.2% | 23,000 |
| 2004/11/02 | 1,625 | 1,644 | 1,620 | 1,631 | +1 | +0.1% | 35,300 |
| 2004/11/01 | 1,610 | 1,630 | 1,605 | 1,630 | +35 | +2.2% | 21,600 |
| 2004/10/29 | 1,595 | 1,600 | 1,590 | 1,595 | -30 | -1.8% | 7,800 |
| 2004/10/28 | 1,650 | 1,650 | 1,615 | 1,625 | -8 | -0.5% | 6,600 |
| 2004/10/27 | 1,660 | 1,665 | 1,633 | 1,633 | -7 | -0.4% | 15,600 |
| 2004/10/26 | 1,605 | 1,640 | 1,581 | 1,640 | +35 | +2.2% | 11,800 |
| 2004/10/25 | 1,591 | 1,630 | 1,575 | 1,605 | -46 | -2.8% | 14,600 |
| 2004/10/22 | 1,652 | 1,658 | 1,630 | 1,651 | +11 | +0.7% | 7,400 |
| 2004/10/21 | 1,633 | 1,652 | 1,633 | 1,640 | +9 | +0.6% | 35,800 |
| 2004/10/20 | 1,600 | 1,638 | 1,596 | 1,631 | +36 | +2.3% | 22,000 |
| 2004/10/19 | 1,588 | 1,608 | 1,576 | 1,595 | +19 | +1.2% | 32,700 |
| 2004/10/18 | 1,575 | 1,576 | 1,570 | 1,576 | +24 | +1.5% | 3,300 |
| 2004/10/15 | 1,528 | 1,570 | 1,528 | 1,552 | +12 | +0.8% | 11,200 |
| 2004/10/14 | 1,550 | 1,550 | 1,530 | 1,540 | -10 | -0.6% | 2,300 |
| 2004/10/13 | 1,546 | 1,557 | 1,545 | 1,550 | +5 | +0.3% | 6,100 |
| 2004/10/12 | 1,547 | 1,550 | 1,545 | 1,545 | -3 | -0.2% | 7,500 |
| 2004/10/08 | 1,547 | 1,550 | 1,510 | 1,548 | +18 | +1.2% | 14,000 |
| 2004/10/07 | 1,540 | 1,554 | 1,530 | 1,530 | ±0 | ±0% | 1,300 |
| 2004/10/06 | 1,535 | 1,535 | 1,506 | 1,530 | +23 | +1.5% | 9,500 |
| 2004/10/05 | 1,503 | 1,510 | 1,503 | 1,507 | -24 | -1.6% | 1,600 |
| 2004/10/04 | 1,569 | 1,569 | 1,530 | 1,531 | +31 | +2.1% | 6,600 |
| 2004/10/01 | 1,504 | 1,510 | 1,487 | 1,500 | -29 | -1.9% | 5,800 |
| 2004/09/30 | 1,518 | 1,536 | 1,487 | 1,529 | -19 | -1.2% | 8,600 |
| 2004/09/29 | 1,561 | 1,561 | 1,540 | 1,548 | -3 | -0.2% | 4,200 |
| 2004/09/28 | 1,580 | 1,580 | 1,530 | 1,551 | -29 | -1.8% | 19,100 |
| 2004/09/27 | 1,590 | 1,590 | 1,575 | 1,580 | -20 | -1.3% | 22,800 |
| 2004/09/24 | 1,600 | 1,600 | 1,590 | 1,600 | +7 | +0.4% | 22,600 |
| 2004/09/22 | 1,600 | 1,602 | 1,588 | 1,593 | +6 | +0.4% | 27,600 |
| 2004/09/21 | 1,590 | 1,595 | 1,582 | 1,587 | +12 | +0.8% | 9,000 |
| 2004/09/17 | 1,581 | 1,590 | 1,571 | 1,575 | ±0 | ±0% | 169,600 |
| 2004/09/16 | 1,570 | 1,585 | 1,570 | 1,575 | +5 | +0.3% | 59,900 |
| 2004/09/15 | 1,575 | 1,580 | 1,561 | 1,570 | -5 | -0.3% | 20,700 |
| 2004/09/14 | 1,575 | 1,576 | 1,575 | 1,575 | -1 | -0.1% | 10,500 |
| 2004/09/13 | 1,579 | 1,579 | 1,570 | 1,576 | -1 | -0.1% | 12,700 |
| 2004/09/10 | 1,571 | 1,580 | 1,571 | 1,577 | +1 | +0.1% | 3,600 |
| 2004/09/09 | 1,562 | 1,580 | 1,562 | 1,576 | +14 | +0.9% | 5,900 |
5051～
5100
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
