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 |
|---|---|---|---|---|---|---|---|
| 2003/08/05 | 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 |
| 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 |
5401～
5450
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
