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 |
|---|---|---|---|---|---|---|---|
| 2003/04/09 | 1,083 | 1,100 | 1,050 | 1,060 | -60 | -5.4% | 32,100 |
| 2003/04/08 | 1,090 | 1,120 | 1,090 | 1,120 | +40 | +3.7% | 5,800 |
| 2003/04/07 | 1,095 | 1,150 | 1,060 | 1,080 | -15 | -1.4% | 7,700 |
| 2003/04/04 | 1,150 | 1,150 | 1,052 | 1,095 | -85 | -7.2% | 6,500 |
| 2003/04/03 | 1,200 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 1,700 |
| 2003/04/02 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 8,400 |
| 2003/04/01 | 1,209 | 1,210 | 1,209 | 1,210 | +1 | +0.1% | 5,100 |
| 2003/03/31 | 1,211 | 1,211 | 1,190 | 1,209 | -1 | -0.1% | 8,100 |
| 2003/03/28 | 1,215 | 1,215 | 1,200 | 1,210 | -15 | -1.2% | 5,400 |
| 2003/03/27 | 1,250 | 1,250 | 1,210 | 1,225 | -5 | -0.4% | 10,400 |
| 2003/03/26 | 1,200 | 1,235 | 1,197 | 1,230 | +30 | +2.5% | 6,100 |
| 2003/03/25 | 1,300 | 1,300 | 1,197 | 1,200 | ±0 | ±0% | 14,600 |
| 2003/03/24 | 1,240 | 1,240 | 1,200 | 1,200 | -40 | -3.2% | 16,300 |
| 2003/03/20 | 1,260 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 10,200 |
| 2003/03/19 | 1,266 | 1,266 | 1,249 | 1,250 | -17 | -1.3% | 5,900 |
| 2003/03/18 | 1,282 | 1,282 | 1,248 | 1,267 | -12 | -0.9% | 8,400 |
| 2003/03/17 | 1,302 | 1,302 | 1,270 | 1,279 | -21 | -1.6% | 8,900 |
| 2003/03/14 | 1,337 | 1,337 | 1,300 | 1,300 | -34 | -2.5% | 4,500 |
| 2003/03/13 | 1,301 | 1,334 | 1,301 | 1,334 | +32 | +2.5% | 2,700 |
| 2003/03/12 | 1,350 | 1,350 | 1,281 | 1,302 | -48 | -3.6% | 8,000 |
| 2003/03/11 | 1,361 | 1,361 | 1,350 | 1,350 | -10 | -0.7% | 1,100 |
| 2003/03/10 | 1,410 | 1,410 | 1,350 | 1,360 | -40 | -2.9% | 5,000 |
| 2003/03/07 | 1,490 | 1,490 | 1,400 | 1,400 | -150 | -9.7% | 3,200 |
| 2003/03/06 | 1,550 | 1,550 | 1,550 | 1,550 | -20 | -1.3% | 200 |
| 2003/03/05 | 1,570 | 1,570 | 1,568 | 1,570 | -30 | -1.9% | 1,900 |
| 2003/03/04 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 2,500 |
| 2003/03/03 | 1,600 | 1,600 | 1,597 | 1,600 | ±0 | ±0% | 6,300 |
| 2003/02/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,100 |
| 2003/02/27 | 1,600 | 1,600 | 1,600 | 1,600 | +30 | +1.9% | 4,300 |
| 2003/02/26 | 1,530 | 1,570 | 1,530 | 1,570 | ±0 | ±0% | 1,000 |
| 2003/02/25 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 800 |
| 2003/02/24 | 1,600 | 1,600 | 1,570 | 1,570 | +58 | +3.8% | 3,000 |
| 2003/02/21 | 1,500 | 1,512 | 1,480 | 1,512 | -58 | -3.7% | 5,200 |
| 2003/02/20 | 1,572 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 1,700 |
| 2003/02/19 | 1,581 | 1,584 | 1,560 | 1,570 | -30 | -1.9% | 1,400 |
| 2003/02/18 | 1,561 | 1,601 | 1,561 | 1,600 | -50 | -3% | 7,500 |
| 2003/02/17 | 1,650 | 1,674 | 1,650 | 1,650 | -40 | -2.4% | 27,400 |
| 2003/02/14 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2003/02/13 | 1,700 | 1,700 | 1,685 | 1,690 | -10 | -0.6% | 5,100 |
| 2003/02/12 | 1,765 | 1,765 | 1,700 | 1,700 | -5 | -0.3% | 2,900 |
| 2003/02/10 | 1,750 | 1,750 | 1,701 | 1,705 | -45 | -2.6% | 600 |
| 2003/02/07 | 1,750 | 1,750 | 1,680 | 1,750 | ±0 | ±0% | 19,200 |
| 2003/02/06 | 1,755 | 1,755 | 1,750 | 1,750 | -5 | -0.3% | 16,700 |
| 2003/02/05 | 1,721 | 1,755 | 1,720 | 1,755 | +35 | +2% | 4,800 |
| 2003/02/04 | 1,720 | 1,720 | 1,720 | 1,720 | +40 | +2.4% | 1,000 |
| 2003/02/03 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 2,900 |
| 2003/01/31 | 1,680 | 1,680 | 1,675 | 1,675 | -5 | -0.3% | 9,000 |
| 2003/01/30 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 15,400 |
| 2003/01/29 | 1,700 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 6,400 |
| 2003/01/28 | 1,700 | 1,700 | 1,690 | 1,700 | -1 | -0.1% | 5,200 |
5451～
5500
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 | 92,800円 | +1.7% | -17.8% | 3.02% | 27.10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 | 186,500円 | +1.0% | -39.2% | 2.25% | 21.21倍 | 0.68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 | 133,000円 | +6.6% | +31.1% | 4.06% | 10.15倍 | 1.04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 | 199,700円 | +7.1% | -7.6% | 4.66% | 7.68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 | 59,800円 | +6.4% | +3.6% | 3.34% | 9.42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
