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 |
---|---|---|---|---|---|---|---|
2004/02/03 | 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 |
2004/01/06 | 1,550 | 1,560 | 1,540 | 1,540 | -2 | -0.1% | 17,100 |
2004/01/05 | 1,570 | 1,570 | 1,542 | 1,542 | -43 | -2.7% | 9,300 |
2003/12/30 | 1,580 | 1,599 | 1,575 | 1,585 | +35 | +2.3% | 16,600 |
2003/12/29 | 1,565 | 1,575 | 1,550 | 1,550 | -5 | -0.3% | 13,200 |
2003/12/26 | 1,598 | 1,598 | 1,555 | 1,555 | -15 | -1% | 19,100 |
2003/12/25 | 1,590 | 1,590 | 1,560 | 1,570 | +4 | +0.3% | 14,300 |
2003/12/24 | 1,555 | 1,590 | 1,555 | 1,566 | +39 | +2.6% | 32,200 |
2003/12/22 | 1,517 | 1,535 | 1,517 | 1,527 | -2 | -0.1% | 6,700 |
2003/12/19 | 1,488 | 1,531 | 1,488 | 1,529 | +61 | +4.2% | 29,600 |
2003/12/18 | 1,452 | 1,469 | 1,452 | 1,468 | -2 | -0.1% | 2,800 |
2003/12/17 | 1,460 | 1,470 | 1,455 | 1,470 | +10 | +0.7% | 22,600 |
2003/12/16 | 1,450 | 1,460 | 1,448 | 1,460 | -5 | -0.3% | 26,600 |
2003/12/15 | 1,456 | 1,479 | 1,455 | 1,465 | +1 | +0.1% | 21,600 |
2003/12/12 | 1,439 | 1,470 | 1,430 | 1,464 | +24 | +1.7% | 15,500 |
2003/12/11 | 1,470 | 1,470 | 1,431 | 1,440 | -27 | -1.8% | 11,500 |
2003/12/10 | 1,486 | 1,486 | 1,441 | 1,467 | +1 | +0.1% | 16,700 |
2003/12/09 | 1,475 | 1,490 | 1,460 | 1,466 | +11 | +0.8% | 12,700 |
2003/12/08 | 1,536 | 1,536 | 1,455 | 1,455 | -80 | -5.2% | 48,600 |
2003/12/05 | 1,550 | 1,555 | 1,535 | 1,535 | ±0 | ±0% | 22,000 |
2003/12/04 | 1,511 | 1,549 | 1,510 | 1,535 | +29 | +1.9% | 18,300 |
2003/12/03 | 1,515 | 1,516 | 1,500 | 1,506 | -9 | -0.6% | 28,100 |
2003/12/02 | 1,525 | 1,525 | 1,510 | 1,515 | -4 | -0.3% | 13,000 |
2003/12/01 | 1,500 | 1,525 | 1,483 | 1,519 | +9 | +0.6% | 19,500 |
2003/11/28 | 1,545 | 1,550 | 1,502 | 1,510 | -5 | -0.3% | 20,300 |
2003/11/27 | 1,495 | 1,550 | 1,485 | 1,515 | +60 | +4.1% | 35,200 |
2003/11/26 | 1,415 | 1,455 | 1,405 | 1,455 | +55 | +3.9% | 18,400 |
2003/11/25 | 1,399 | 1,420 | 1,398 | 1,400 | +19 | +1.4% | 19,500 |
2003/11/21 | 1,415 | 1,415 | 1,376 | 1,381 | -42 | -3% | 49,500 |
2003/11/20 | 1,399 | 1,428 | 1,399 | 1,423 | +4 | +0.3% | 36,000 |
2003/11/19 | 1,431 | 1,440 | 1,417 | 1,419 | -31 | -2.1% | 14,200 |
2003/11/18 | 1,480 | 1,480 | 1,352 | 1,450 | -65 | -4.3% | 42,400 |
5251~
5300
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