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 |
|---|---|---|---|---|---|---|---|
| 2004/01/06 | 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 |
| 2003/11/17 | 1,561 | 1,561 | 1,499 | 1,515 | -75 | -4.7% | 16,300 |
| 2003/11/14 | 1,650 | 1,651 | 1,580 | 1,590 | -60 | -3.6% | 28,300 |
| 2003/11/13 | 1,636 | 1,661 | 1,629 | 1,650 | +44 | +2.7% | 13,200 |
| 2003/11/12 | 1,567 | 1,619 | 1,567 | 1,606 | +45 | +2.9% | 10,200 |
| 2003/11/11 | 1,637 | 1,637 | 1,561 | 1,561 | -84 | -5.1% | 41,300 |
| 2003/11/10 | 1,640 | 1,645 | 1,630 | 1,645 | +10 | +0.6% | 19,500 |
| 2003/11/07 | 1,620 | 1,635 | 1,605 | 1,635 | +10 | +0.6% | 60,200 |
| 2003/11/06 | 1,660 | 1,665 | 1,617 | 1,625 | -36 | -2.2% | 91,700 |
| 2003/11/05 | 1,680 | 1,680 | 1,660 | 1,661 | -2 | -0.1% | 28,500 |
| 2003/11/04 | 1,722 | 1,727 | 1,635 | 1,663 | -67 | -3.9% | 44,700 |
| 2003/10/31 | 1,717 | 1,748 | 1,715 | 1,730 | -7 | -0.4% | 14,800 |
| 2003/10/30 | 1,722 | 1,750 | 1,700 | 1,737 | -4 | -0.2% | 18,700 |
| 2003/10/29 | 1,751 | 1,760 | 1,736 | 1,741 | +8 | +0.5% | 22,500 |
| 2003/10/28 | 1,800 | 1,800 | 1,730 | 1,733 | -7 | -0.4% | 34,200 |
| 2003/10/27 | 1,701 | 1,800 | 1,682 | 1,740 | +177 | +11.3% | 58,200 |
| 2003/10/24 | 1,580 | 1,585 | 1,563 | 1,563 | -27 | -1.7% | 12,400 |
| 2003/10/23 | 1,608 | 1,611 | 1,500 | 1,590 | -78 | -4.7% | 23,400 |
| 2003/10/22 | 1,700 | 1,700 | 1,666 | 1,668 | -23 | -1.4% | 14,400 |
| 2003/10/21 | 1,705 | 1,707 | 1,690 | 1,691 | +1 | +0.1% | 35,200 |
5301～
5350
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
