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 |
|---|---|---|---|---|---|---|---|
| 2004/08/12 | 1,466 | 1,480 | 1,460 | 1,469 | -9 | -0.6% | 8,200 |
| 2004/08/11 | 1,496 | 1,499 | 1,466 | 1,478 | -17 | -1.1% | 12,000 |
| 2004/08/10 | 1,495 | 1,499 | 1,490 | 1,495 | -3 | -0.2% | 11,400 |
| 2004/08/09 | 1,498 | 1,502 | 1,495 | 1,498 | -4 | -0.3% | 4,100 |
| 2004/08/06 | 1,520 | 1,520 | 1,498 | 1,502 | -38 | -2.5% | 14,800 |
| 2004/08/05 | 1,530 | 1,540 | 1,495 | 1,540 | -20 | -1.3% | 8,400 |
| 2004/08/04 | 1,550 | 1,560 | 1,549 | 1,560 | -30 | -1.9% | 7,100 |
| 2004/08/03 | 1,600 | 1,600 | 1,585 | 1,590 | -20 | -1.2% | 8,600 |
| 2004/08/02 | 1,585 | 1,610 | 1,581 | 1,610 | +25 | +1.6% | 8,000 |
| 2004/07/30 | 1,590 | 1,593 | 1,585 | 1,585 | -10 | -0.6% | 8,700 |
| 2004/07/29 | 1,580 | 1,595 | 1,580 | 1,595 | +10 | +0.6% | 7,900 |
| 2004/07/28 | 1,597 | 1,597 | 1,581 | 1,585 | -12 | -0.8% | 6,800 |
| 2004/07/27 | 1,600 | 1,600 | 1,595 | 1,597 | -17 | -1.1% | 6,800 |
| 2004/07/26 | 1,591 | 1,620 | 1,588 | 1,614 | +23 | +1.4% | 13,700 |
| 2004/07/23 | 1,600 | 1,605 | 1,591 | 1,591 | -9 | -0.6% | 17,200 |
| 2004/07/22 | 1,625 | 1,638 | 1,600 | 1,600 | -25 | -1.5% | 21,600 |
| 2004/07/21 | 1,611 | 1,625 | 1,608 | 1,625 | +15 | +0.9% | 21,200 |
| 2004/07/20 | 1,580 | 1,610 | 1,561 | 1,610 | +20 | +1.3% | 32,400 |
| 2004/07/16 | 1,603 | 1,603 | 1,583 | 1,590 | -15 | -0.9% | 14,900 |
| 2004/07/15 | 1,602 | 1,615 | 1,601 | 1,605 | -15 | -0.9% | 13,700 |
| 2004/07/14 | 1,610 | 1,620 | 1,605 | 1,620 | -10 | -0.6% | 20,300 |
| 2004/07/13 | 1,625 | 1,636 | 1,614 | 1,630 | +13 | +0.8% | 24,200 |
| 2004/07/12 | 1,601 | 1,618 | 1,600 | 1,617 | +13 | +0.8% | 16,600 |
| 2004/07/09 | 1,596 | 1,604 | 1,585 | 1,604 | +8 | +0.5% | 12,000 |
| 2004/07/08 | 1,590 | 1,600 | 1,587 | 1,596 | -14 | -0.9% | 15,400 |
| 2004/07/07 | 1,629 | 1,629 | 1,599 | 1,610 | +10 | +0.6% | 21,000 |
| 2004/07/06 | 1,627 | 1,630 | 1,600 | 1,600 | -28 | -1.7% | 19,500 |
| 2004/07/05 | 1,645 | 1,645 | 1,620 | 1,628 | -12 | -0.7% | 11,800 |
| 2004/07/02 | 1,670 | 1,680 | 1,620 | 1,640 | +30 | +1.9% | 40,100 |
| 2004/07/01 | 1,610 | 1,610 | 1,592 | 1,610 | +20 | +1.3% | 27,700 |
| 2004/06/30 | 1,581 | 1,590 | 1,570 | 1,590 | +15 | +1% | 31,000 |
| 2004/06/29 | 1,575 | 1,578 | 1,570 | 1,575 | +2 | +0.1% | 28,500 |
| 2004/06/28 | 1,580 | 1,597 | 1,573 | 1,573 | -6 | -0.4% | 21,400 |
| 2004/06/25 | 1,600 | 1,600 | 1,570 | 1,579 | +11 | +0.7% | 13,400 |
| 2004/06/24 | 1,568 | 1,583 | 1,567 | 1,568 | +1 | +0.1% | 14,500 |
| 2004/06/23 | 1,590 | 1,590 | 1,567 | 1,567 | -22 | -1.4% | 30,000 |
| 2004/06/22 | 1,600 | 1,600 | 1,588 | 1,589 | +7 | +0.4% | 23,100 |
| 2004/06/21 | 1,600 | 1,600 | 1,577 | 1,582 | +6 | +0.4% | 4,900 |
| 2004/06/18 | 1,562 | 1,578 | 1,558 | 1,576 | +14 | +0.9% | 8,700 |
| 2004/06/17 | 1,586 | 1,594 | 1,550 | 1,562 | -35 | -2.2% | 28,500 |
| 2004/06/16 | 1,629 | 1,629 | 1,585 | 1,597 | -20 | -1.2% | 17,200 |
| 2004/06/15 | 1,620 | 1,630 | 1,615 | 1,617 | +10 | +0.6% | 26,800 |
| 2004/06/14 | 1,578 | 1,620 | 1,572 | 1,607 | +48 | +3.1% | 45,900 |
| 2004/06/11 | 1,550 | 1,559 | 1,546 | 1,559 | +10 | +0.6% | 37,800 |
| 2004/06/10 | 1,532 | 1,549 | 1,532 | 1,549 | +17 | +1.1% | 64,800 |
| 2004/06/09 | 1,540 | 1,542 | 1,532 | 1,532 | -3 | -0.2% | 23,000 |
| 2004/06/08 | 1,548 | 1,548 | 1,530 | 1,535 | +15 | +1% | 13,800 |
| 2004/06/07 | 1,534 | 1,543 | 1,518 | 1,520 | -14 | -0.9% | 11,700 |
| 2004/06/04 | 1,530 | 1,534 | 1,498 | 1,534 | +2 | +0.1% | 14,000 |
| 2004/06/03 | 1,540 | 1,550 | 1,530 | 1,532 | -3 | -0.2% | 25,400 |
5151～
5200
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
