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 |
|---|---|---|---|---|---|---|---|
| 2003/09/01 | 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 |
| 2003/08/05 | 1,279 | 1,279 | 1,251 | 1,270 | ±0 | ±0% | 14,700 |
| 2003/08/04 | 1,270 | 1,279 | 1,252 | 1,270 | -9 | -0.7% | 29,700 |
| 2003/08/01 | 1,239 | 1,279 | 1,205 | 1,279 | +15 | +1.2% | 40,100 |
| 2003/07/31 | 1,158 | 1,264 | 1,158 | 1,264 | +107 | +9.2% | 37,300 |
| 2003/07/30 | 1,170 | 1,180 | 1,140 | 1,157 | -28 | -2.4% | 24,900 |
| 2003/07/29 | 1,200 | 1,210 | 1,160 | 1,185 | -25 | -2.1% | 19,600 |
| 2003/07/28 | 1,240 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 25,800 |
| 2003/07/25 | 1,245 | 1,250 | 1,230 | 1,240 | +8 | +0.6% | 46,400 |
| 2003/07/24 | 1,250 | 1,260 | 1,232 | 1,232 | -28 | -2.2% | 46,200 |
| 2003/07/23 | 1,290 | 1,290 | 1,250 | 1,260 | -10 | -0.8% | 31,600 |
| 2003/07/22 | 1,280 | 1,284 | 1,220 | 1,270 | -10 | -0.8% | 100,300 |
| 2003/07/18 | 1,260 | 1,299 | 1,240 | 1,280 | +120 | +10.3% | 165,800 |
| 2003/07/17 | 1,157 | 1,160 | 1,138 | 1,160 | +22 | +1.9% | 66,700 |
| 2003/07/16 | 1,090 | 1,199 | 1,090 | 1,138 | +48 | +4.4% | 32,100 |
| 2003/07/15 | 1,100 | 1,109 | 1,078 | 1,090 | -25 | -2.2% | 54,000 |
| 2003/07/14 | 1,130 | 1,135 | 1,096 | 1,115 | -23 | -2% | 27,400 |
| 2003/07/11 | 1,169 | 1,170 | 1,086 | 1,138 | -32 | -2.7% | 53,300 |
| 2003/07/10 | 1,194 | 1,194 | 1,165 | 1,170 | -30 | -2.5% | 27,800 |
| 2003/07/09 | 1,203 | 1,210 | 1,191 | 1,200 | -23 | -1.9% | 20,200 |
| 2003/07/08 | 1,259 | 1,259 | 1,200 | 1,223 | -35 | -2.8% | 37,200 |
| 2003/07/07 | 1,257 | 1,260 | 1,220 | 1,258 | -1 | -0.1% | 9,900 |
| 2003/07/04 | 1,265 | 1,270 | 1,240 | 1,259 | +12 | +1% | 40,600 |
| 2003/07/03 | 1,250 | 1,278 | 1,236 | 1,247 | -3 | -0.2% | 33,600 |
| 2003/07/02 | 1,265 | 1,279 | 1,250 | 1,250 | -25 | -2% | 18,900 |
| 2003/07/01 | 1,300 | 1,306 | 1,252 | 1,275 | -24 | -1.8% | 25,800 |
| 2003/06/30 | 1,290 | 1,300 | 1,272 | 1,299 | -6 | -0.5% | 8,700 |
| 2003/06/27 | 1,369 | 1,369 | 1,290 | 1,305 | +10 | +0.8% | 26,600 |
| 2003/06/26 | 1,214 | 1,298 | 1,214 | 1,295 | +85 | +7% | 16,700 |
| 2003/06/25 | 1,202 | 1,210 | 1,160 | 1,210 | -20 | -1.6% | 45,800 |
| 2003/06/24 | 1,270 | 1,270 | 1,210 | 1,230 | -40 | -3.1% | 25,000 |
| 2003/06/23 | 1,290 | 1,290 | 1,255 | 1,270 | -40 | -3.1% | 19,400 |
5351～
5400
件表示中 / 6992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 | 91,200円 | +1.7% | -17.8% | 3.07% | 26.63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 |
| 稲葉製作 | 184,900円 | +1.0% | -39.2% | 2.27% | 21.03倍 | 0.67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 |
| テクノフレックス | 135,800円 | +6.6% | +31.1% | 3.98% | 10.36倍 | 1.06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 | 198,100円 | +7.1% | -7.6% | 4.69% | 7.62倍 | 0.43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 | 59,700円 | +6.4% | +3.6% | 3.35% | 9.40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 |
市場注目の銘柄
チャート関連のコラム
