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 |
|---|---|---|---|---|---|---|---|
| 2003/10/17 | 1,665 | 1,695 | 1,665 | 1,685 | +20 | +1.2% | 26,700 |
| 2003/10/16 | 1,665 | 1,673 | 1,651 | 1,665 | +15 | +0.9% | 24,600 |
| 2003/10/15 | 1,665 | 1,665 | 1,650 | 1,650 | -10 | -0.6% | 14,500 |
| 2003/10/14 | 1,641 | 1,665 | 1,640 | 1,660 | +20 | +1.2% | 17,100 |
| 2003/10/10 | 1,620 | 1,640 | 1,620 | 1,640 | +24 | +1.5% | 27,400 |
| 2003/10/09 | 1,611 | 1,620 | 1,600 | 1,616 | +5 | +0.3% | 20,700 |
| 2003/10/08 | 1,620 | 1,620 | 1,600 | 1,611 | -10 | -0.6% | 29,900 |
| 2003/10/07 | 1,641 | 1,647 | 1,615 | 1,621 | +10 | +0.6% | 22,000 |
| 2003/10/06 | 1,650 | 1,650 | 1,610 | 1,611 | +11 | +0.7% | 22,000 |
| 2003/10/03 | 1,513 | 1,600 | 1,511 | 1,600 | +89 | +5.9% | 38,700 |
| 2003/10/02 | 1,501 | 1,519 | 1,501 | 1,511 | +30 | +2% | 18,800 |
| 2003/10/01 | 1,550 | 1,580 | 1,455 | 1,481 | -79 | -5.1% | 50,600 |
| 2003/09/30 | 1,519 | 1,580 | 1,500 | 1,560 | +60 | +4% | 56,500 |
| 2003/09/29 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 25,600 |
| 2003/09/26 | 1,450 | 1,534 | 1,430 | 1,510 | +93 | +6.6% | 60,700 |
| 2003/09/25 | 1,450 | 1,450 | 1,416 | 1,417 | -47 | -3.2% | 16,600 |
| 2003/09/24 | 1,448 | 1,480 | 1,438 | 1,464 | +46 | +3.2% | 51,700 |
| 2003/09/22 | 1,430 | 1,435 | 1,418 | 1,418 | -5 | -0.4% | 21,500 |
| 2003/09/19 | 1,422 | 1,429 | 1,416 | 1,423 | +4 | +0.3% | 24,100 |
| 2003/09/18 | 1,414 | 1,420 | 1,405 | 1,419 | +5 | +0.4% | 32,900 |
| 2003/09/17 | 1,409 | 1,419 | 1,405 | 1,414 | +4 | +0.3% | 34,400 |
| 2003/09/16 | 1,409 | 1,411 | 1,401 | 1,410 | ±0 | ±0% | 16,200 |
| 2003/09/12 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 13,600 |
| 2003/09/11 | 1,419 | 1,425 | 1,391 | 1,400 | -18 | -1.3% | 15,500 |
| 2003/09/10 | 1,427 | 1,430 | 1,414 | 1,418 | -7 | -0.5% | 16,900 |
| 2003/09/09 | 1,429 | 1,429 | 1,410 | 1,425 | +13 | +0.9% | 7,800 |
| 2003/09/08 | 1,410 | 1,418 | 1,410 | 1,412 | -11 | -0.8% | 9,300 |
| 2003/09/05 | 1,438 | 1,438 | 1,410 | 1,423 | -15 | -1% | 20,400 |
| 2003/09/04 | 1,465 | 1,466 | 1,421 | 1,438 | -12 | -0.8% | 51,900 |
| 2003/09/03 | 1,460 | 1,460 | 1,448 | 1,450 | ±0 | ±0% | 33,900 |
| 2003/09/02 | 1,432 | 1,450 | 1,430 | 1,450 | +19 | +1.3% | 40,300 |
| 2003/09/01 | 1,397 | 1,440 | 1,397 | 1,431 | +44 | +3.2% | 30,000 |
| 2003/08/29 | 1,395 | 1,405 | 1,385 | 1,387 | -3 | -0.2% | 31,700 |
| 2003/08/28 | 1,372 | 1,395 | 1,367 | 1,390 | +38 | +2.8% | 81,500 |
| 2003/08/27 | 1,351 | 1,373 | 1,343 | 1,352 | +42 | +3.2% | 56,600 |
| 2003/08/26 | 1,340 | 1,340 | 1,300 | 1,310 | -33 | -2.5% | 29,800 |
| 2003/08/25 | 1,365 | 1,365 | 1,330 | 1,343 | -22 | -1.6% | 30,100 |
| 2003/08/22 | 1,366 | 1,369 | 1,350 | 1,365 | +20 | +1.5% | 38,200 |
| 2003/08/21 | 1,360 | 1,360 | 1,295 | 1,345 | -35 | -2.5% | 53,500 |
| 2003/08/20 | 1,331 | 1,380 | 1,330 | 1,380 | +50 | +3.8% | 106,000 |
| 2003/08/19 | 1,280 | 1,330 | 1,267 | 1,330 | +51 | +4% | 36,100 |
| 2003/08/18 | 1,260 | 1,281 | 1,260 | 1,279 | +29 | +2.3% | 16,300 |
| 2003/08/15 | 1,300 | 1,309 | 1,250 | 1,250 | -45 | -3.5% | 38,000 |
| 2003/08/14 | 1,270 | 1,297 | 1,270 | 1,295 | +25 | +2% | 49,900 |
| 2003/08/13 | 1,250 | 1,270 | 1,250 | 1,270 | +30 | +2.4% | 27,900 |
| 2003/08/12 | 1,250 | 1,250 | 1,220 | 1,240 | -10 | -0.8% | 10,700 |
| 2003/08/11 | 1,250 | 1,250 | 1,245 | 1,250 | -10 | -0.8% | 10,500 |
| 2003/08/08 | 1,250 | 1,260 | 1,240 | 1,260 | +12 | +1% | 23,800 |
| 2003/08/07 | 1,270 | 1,270 | 1,231 | 1,248 | -2 | -0.2% | 8,900 |
| 2003/08/06 | 1,258 | 1,258 | 1,245 | 1,250 | -20 | -1.6% | 8,300 |
5351～
5400
件表示中 / 7023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 | 94,100円 | +1.7% | -17.8% | 2.98% | 27.52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 |
| 稲葉製作 | 173,300円 | +1.0% | -39.2% | 2.42% | 19.52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 | 207,500円 | +7.1% | -7.6% | 4.48% | 7.98倍 | 0.45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 | 64,000円 | +6.4% | +3.6% | 3.13% | 10.10倍 | 0.68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 |
| 東京綱 | 148,200円 | +1.8% | +0.6% | 4.39% | 7.23倍 | 0.64倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
