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 |
|---|---|---|---|---|---|---|---|
| 2003/06/20 | 1,320 | 1,330 | 1,310 | 1,310 | -10 | -0.8% | 21,100 |
| 2003/06/19 | 1,340 | 1,340 | 1,314 | 1,320 | -20 | -1.5% | 19,900 |
| 2003/06/18 | 1,330 | 1,350 | 1,310 | 1,340 | ±0 | ±0% | 40,300 |
| 2003/06/17 | 1,340 | 1,400 | 1,325 | 1,340 | -10 | -0.7% | 28,100 |
| 2003/06/16 | 1,388 | 1,390 | 1,340 | 1,350 | -118 | -8% | 46,700 |
| 2003/06/13 | 1,495 | 1,500 | 1,445 | 1,468 | -46 | -3% | 45,400 |
| 2003/06/12 | 1,459 | 1,536 | 1,450 | 1,514 | +95 | +6.7% | 69,600 |
| 2003/06/11 | 1,378 | 1,419 | 1,378 | 1,419 | +56 | +4.1% | 102,800 |
| 2003/06/10 | 1,358 | 1,370 | 1,355 | 1,363 | +8 | +0.6% | 84,800 |
| 2003/06/09 | 1,319 | 1,355 | 1,318 | 1,355 | +55 | +4.2% | 26,800 |
| 2003/06/06 | 1,280 | 1,300 | 1,279 | 1,300 | +30 | +2.4% | 21,400 |
| 2003/06/05 | 1,300 | 1,300 | 1,260 | 1,270 | -30 | -2.3% | 47,300 |
| 2003/06/04 | 1,360 | 1,361 | 1,280 | 1,300 | -60 | -4.4% | 99,100 |
| 2003/06/03 | 1,370 | 1,400 | 1,355 | 1,360 | +10 | +0.7% | 96,300 |
| 2003/06/02 | 1,292 | 1,350 | 1,272 | 1,350 | +138 | +11.4% | 64,200 |
| 2003/05/30 | 1,220 | 1,250 | 1,210 | 1,212 | +15 | +1.3% | 39,300 |
| 2003/05/29 | 1,160 | 1,220 | 1,160 | 1,197 | +68 | +6% | 45,400 |
| 2003/05/28 | 1,100 | 1,130 | 1,100 | 1,129 | +44 | +4.1% | 48,100 |
| 2003/05/27 | 1,100 | 1,108 | 1,075 | 1,085 | +15 | +1.4% | 26,400 |
| 2003/05/26 | 1,092 | 1,170 | 1,045 | 1,070 | -15 | -1.4% | 58,300 |
| 2003/05/23 | 1,070 | 1,120 | 1,070 | 1,085 | +15 | +1.4% | 40,100 |
| 2003/05/22 | 1,117 | 1,120 | 1,060 | 1,070 | +53 | +5.2% | 48,900 |
| 2003/05/21 | 927 | 1,017 | 920 | 1,017 | +100 | +10.9% | 56,800 |
| 2003/05/20 | 909 | 939 | 909 | 917 | +10 | +1.1% | 15,500 |
| 2003/05/19 | 912 | 915 | 905 | 907 | -5 | -0.5% | 10,600 |
| 2003/05/16 | 940 | 945 | 910 | 912 | -27 | -2.9% | 11,100 |
| 2003/05/15 | 960 | 965 | 939 | 939 | -21 | -2.2% | 14,500 |
| 2003/05/14 | 960 | 978 | 955 | 960 | -1 | -0.1% | 23,200 |
| 2003/05/13 | 963 | 979 | 959 | 961 | -1 | -0.1% | 12,800 |
| 2003/05/12 | 960 | 965 | 960 | 962 | +1 | +0.1% | 5,400 |
| 2003/05/09 | 990 | 990 | 960 | 961 | -37 | -3.7% | 7,500 |
| 2003/05/08 | 978 | 999 | 965 | 998 | +17 | +1.7% | 19,600 |
| 2003/05/07 | 999 | 999 | 980 | 981 | -10 | -1% | 17,100 |
| 2003/05/06 | 990 | 993 | 990 | 991 | -5 | -0.5% | 13,500 |
| 2003/05/02 | 1,000 | 1,000 | 995 | 996 | -4 | -0.4% | 4,500 |
| 2003/05/01 | 996 | 1,000 | 970 | 1,000 | +5 | +0.5% | 7,300 |
| 2003/04/30 | 1,020 | 1,020 | 995 | 995 | -25 | -2.5% | 1,200 |
| 2003/04/28 | 1,000 | 1,020 | 990 | 1,020 | +20 | +2% | 3,400 |
| 2003/04/25 | 1,049 | 1,049 | 996 | 1,000 | +5 | +0.5% | 9,200 |
| 2003/04/24 | 1,000 | 1,000 | 995 | 995 | -5 | -0.5% | 15,600 |
| 2003/04/23 | 1,000 | 1,000 | 980 | 1,000 | -2 | -0.2% | 10,900 |
| 2003/04/22 | 1,070 | 1,070 | 1,002 | 1,002 | -78 | -7.2% | 16,400 |
| 2003/04/21 | 1,101 | 1,130 | 1,050 | 1,080 | -20 | -1.8% | 23,600 |
| 2003/04/18 | 1,170 | 1,170 | 1,100 | 1,100 | +50 | +4.8% | 33,800 |
| 2003/04/17 | 980 | 1,050 | 980 | 1,050 | +100 | +10.5% | 26,100 |
| 2003/04/16 | 915 | 950 | 915 | 950 | +65 | +7.3% | 16,600 |
| 2003/04/15 | 925 | 926 | 883 | 885 | -50 | -5.3% | 14,000 |
| 2003/04/14 | 995 | 995 | 929 | 935 | -60 | -6% | 14,500 |
| 2003/04/11 | 1,015 | 1,015 | 982 | 995 | -21 | -2.1% | 11,800 |
| 2003/04/10 | 1,061 | 1,061 | 1,015 | 1,016 | -44 | -4.2% | 7,800 |
5401～
5450
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 | 91,400円 | +1.7% | -17.8% | 3.06% | 26.69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 | 184,800円 | +1.0% | -39.2% | 2.27% | 21.02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 | 137,500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 | 0.43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 | 59,600円 | +6.4% | +3.6% | 3.36% | 9.39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
