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 |
|---|---|---|---|---|---|---|---|
| 2004/03/18 | 1,530 | 1,548 | 1,501 | 1,507 | +22 | +1.5% | 43,800 |
| 2004/03/17 | 1,420 | 1,490 | 1,420 | 1,485 | +66 | +4.7% | 83,100 |
| 2004/03/16 | 1,420 | 1,425 | 1,415 | 1,419 | +8 | +0.6% | 48,500 |
| 2004/03/15 | 1,420 | 1,420 | 1,411 | 1,411 | +4 | +0.3% | 37,500 |
| 2004/03/12 | 1,390 | 1,414 | 1,387 | 1,407 | +17 | +1.2% | 55,500 |
| 2004/03/11 | 1,390 | 1,395 | 1,383 | 1,390 | -2 | -0.1% | 59,000 |
| 2004/03/10 | 1,394 | 1,394 | 1,389 | 1,392 | -1 | -0.1% | 37,900 |
| 2004/03/09 | 1,390 | 1,397 | 1,385 | 1,393 | +10 | +0.7% | 39,800 |
| 2004/03/08 | 1,386 | 1,391 | 1,365 | 1,383 | +28 | +2.1% | 87,800 |
| 2004/03/05 | 1,348 | 1,360 | 1,347 | 1,355 | +10 | +0.7% | 111,100 |
| 2004/03/04 | 1,335 | 1,346 | 1,329 | 1,345 | +12 | +0.9% | 71,600 |
| 2004/03/03 | 1,339 | 1,339 | 1,321 | 1,333 | +14 | +1.1% | 29,700 |
| 2004/03/02 | 1,326 | 1,333 | 1,319 | 1,319 | -2 | -0.2% | 55,900 |
| 2004/03/01 | 1,311 | 1,342 | 1,311 | 1,321 | +20 | +1.5% | 30,700 |
| 2004/02/27 | 1,290 | 1,317 | 1,285 | 1,301 | +20 | +1.6% | 89,300 |
| 2004/02/26 | 1,280 | 1,284 | 1,265 | 1,281 | +6 | +0.5% | 30,300 |
| 2004/02/25 | 1,292 | 1,293 | 1,265 | 1,275 | -17 | -1.3% | 85,500 |
| 2004/02/24 | 1,330 | 1,335 | 1,285 | 1,292 | -38 | -2.9% | 104,600 |
| 2004/02/23 | 1,255 | 1,348 | 1,255 | 1,330 | -105 | -7.3% | 258,300 |
| 2004/02/20 | 1,425 | 1,450 | 1,425 | 1,435 | +4 | +0.3% | 57,900 |
| 2004/02/19 | 1,420 | 1,434 | 1,418 | 1,431 | ±0 | ±0% | 27,100 |
| 2004/02/18 | 1,440 | 1,441 | 1,420 | 1,431 | -4 | -0.3% | 33,800 |
| 2004/02/17 | 1,420 | 1,437 | 1,411 | 1,435 | -5 | -0.3% | 34,100 |
| 2004/02/16 | 1,449 | 1,449 | 1,439 | 1,440 | +1 | +0.1% | 27,300 |
| 2004/02/13 | 1,430 | 1,439 | 1,430 | 1,439 | -1 | -0.1% | 16,600 |
| 2004/02/12 | 1,410 | 1,444 | 1,406 | 1,440 | +10 | +0.7% | 35,100 |
| 2004/02/10 | 1,419 | 1,439 | 1,415 | 1,430 | +1 | +0.1% | 38,700 |
| 2004/02/09 | 1,390 | 1,429 | 1,385 | 1,429 | +45 | +3.3% | 53,700 |
| 2004/02/06 | 1,378 | 1,390 | 1,365 | 1,384 | +14 | +1% | 20,800 |
| 2004/02/05 | 1,356 | 1,376 | 1,352 | 1,370 | -18 | -1.3% | 79,600 |
| 2004/02/04 | 1,429 | 1,435 | 1,388 | 1,388 | -37 | -2.6% | 48,100 |
| 2004/02/03 | 1,450 | 1,459 | 1,421 | 1,425 | -25 | -1.7% | 48,300 |
| 2004/02/02 | 1,426 | 1,459 | 1,426 | 1,450 | +25 | +1.8% | 43,400 |
| 2004/01/30 | 1,430 | 1,430 | 1,422 | 1,425 | -3 | -0.2% | 50,000 |
| 2004/01/29 | 1,437 | 1,437 | 1,428 | 1,428 | -12 | -0.8% | 21,700 |
| 2004/01/28 | 1,452 | 1,465 | 1,440 | 1,440 | -15 | -1% | 61,600 |
| 2004/01/27 | 1,472 | 1,480 | 1,455 | 1,455 | -16 | -1.1% | 33,300 |
| 2004/01/26 | 1,465 | 1,472 | 1,456 | 1,471 | +16 | +1.1% | 29,600 |
| 2004/01/23 | 1,458 | 1,465 | 1,443 | 1,455 | -15 | -1% | 62,500 |
| 2004/01/22 | 1,480 | 1,480 | 1,465 | 1,470 | -10 | -0.7% | 39,100 |
| 2004/01/21 | 1,503 | 1,503 | 1,476 | 1,480 | -20 | -1.3% | 28,400 |
| 2004/01/20 | 1,495 | 1,522 | 1,495 | 1,500 | +11 | +0.7% | 53,300 |
| 2004/01/19 | 1,433 | 1,490 | 1,433 | 1,489 | +60 | +4.2% | 55,500 |
| 2004/01/16 | 1,431 | 1,432 | 1,420 | 1,429 | -2 | -0.1% | 42,300 |
| 2004/01/15 | 1,482 | 1,482 | 1,431 | 1,431 | -51 | -3.4% | 77,500 |
| 2004/01/14 | 1,505 | 1,507 | 1,471 | 1,482 | -18 | -1.2% | 73,900 |
| 2004/01/13 | 1,520 | 1,549 | 1,500 | 1,500 | -16 | -1.1% | 74,300 |
| 2004/01/09 | 1,522 | 1,529 | 1,514 | 1,516 | +5 | +0.3% | 39,400 |
| 2004/01/08 | 1,532 | 1,540 | 1,509 | 1,511 | -17 | -1.1% | 57,900 |
| 2004/01/07 | 1,540 | 1,547 | 1,525 | 1,528 | -12 | -0.8% | 38,000 |
5251～
5300
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
