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 |
|---|---|---|---|---|---|---|---|
| 2001/06/11 | 2,154.5 | 2,254.5 | 2,100 | 2,227.3 | ±0 | ±0% | 25,960 |
| 2001/06/08 | 2,136.4 | 2,254.5 | 2,136.4 | 2,227.3 | +90.9 | +4.3% | 78,210 |
| 2001/06/07 | 2,045.5 | 2,136.4 | 2,027.3 | 2,136.4 | +100 | +4.9% | 23,540 |
| 2001/06/06 | 2,045.5 | 2,090.9 | 2,027.3 | 2,036.4 | -18.1 | -0.9% | 9,460 |
| 2001/06/05 | 2,100 | 2,118.2 | 2,054.5 | 2,054.5 | -81.9 | -3.8% | 5,280 |
| 2001/06/04 | 2,204.5 | 2,204.5 | 2,136.4 | 2,136.4 | -63.6 | -2.9% | 20,460 |
| 2001/06/01 | 2,181.8 | 2,200 | 2,136.4 | 2,200 | +63.6 | +3% | 21,890 |
| 2001/05/31 | 2,127.3 | 2,209.1 | 2,127.3 | 2,136.4 | +45.5 | +2.2% | 45,320 |
| 2001/05/30 | 2,009.1 | 2,127.3 | 2,000 | 2,090.9 | +18.2 | +0.9% | 12,760 |
| 2001/05/29 | 2,100 | 2,100 | 2,018.2 | 2,072.7 | -81.8 | -3.8% | 8,470 |
| 2001/05/28 | 2,154.5 | 2,172.7 | 2,136.4 | 2,154.5 | -27.3 | -1.3% | 10,560 |
| 2001/05/25 | 2,113.6 | 2,181.8 | 2,113.6 | 2,181.8 | ±0 | ±0% | 27,500 |
| 2001/05/24 | 2,172.7 | 2,181.8 | 2,054.5 | 2,181.8 | ±0 | ±0% | 14,630 |
| 2001/05/23 | 2,181.8 | 2,200 | 2,145.5 | 2,181.8 | -18.2 | -0.8% | 28,600 |
| 2001/05/22 | 2,172.7 | 2,218.2 | 2,136.4 | 2,200 | +36.4 | +1.7% | 64,790 |
| 2001/05/21 | 2,090.9 | 2,163.6 | 2,000 | 2,163.6 | +27.2 | +1.3% | 22,440 |
| 2001/05/18 | 2,136.4 | 2,159.1 | 2,090.9 | 2,136.4 | ±0 | ±0% | 21,560 |
| 2001/05/17 | 2,090.9 | 2,136.4 | 2,054.5 | 2,136.4 | +45.5 | +2.2% | 20,240 |
| 2001/05/16 | 1,981.8 | 2,090.9 | 1,981.8 | 2,090.9 | +109.1 | +5.5% | 39,600 |
| 2001/05/15 | 2,027.3 | 2,040.9 | 1,872.7 | 1,981.8 | -63.7 | -3.1% | 9,020 |
| 2001/05/14 | 2,081.8 | 2,118.2 | 2,013.6 | 2,045.5 | -9 | -0.4% | 13,310 |
| 2001/05/11 | 2,063.6 | 2,127.3 | 2,045.5 | 2,054.5 | -118.2 | -5.4% | 40,370 |
| 2001/05/10 | 1,959.1 | 2,190.9 | 1,927.3 | 2,172.7 | +209.1 | +10.6% | 131,340 |
| 2001/05/09 | 1,818.2 | 2,031.8 | 1,818.2 | 1,963.6 | +199.1 | +11.3% | 128,260 |
| 2001/05/08 | 1,817.3 | 1,818.2 | 1,764.5 | 1,764.5 | -53.7 | -3% | 15,950 |
| 2001/05/07 | 1,772.7 | 1,818.2 | 1,772.7 | 1,818.2 | +45.5 | +2.6% | 13,530 |
| 2001/05/02 | 1,727.3 | 1,827.3 | 1,727.3 | 1,772.7 | -9.1 | -0.5% | 6,490 |
| 2001/05/01 | 1,836.4 | 1,890.9 | 1,772.7 | 1,781.8 | -18.2 | -1% | 6,050 |
| 2001/04/27 | 1,972.7 | 1,972.7 | 1,800 | 1,800 | -145.5 | -7.5% | 44,110 |
| 2001/04/26 | 1,726.4 | 1,981.8 | 1,699.1 | 1,945.5 | +218.2 | +12.6% | 136,510 |
| 2001/04/25 | 1,500 | 1,745.5 | 1,500 | 1,727.3 | +254.6 | +17.3% | 75,130 |
| 2001/04/24 | 1,454.5 | 1,481.8 | 1,440 | 1,472.7 | +72.7 | +5.2% | 25,080 |
| 2001/04/23 | 1,363.6 | 1,400 | 1,319.1 | 1,400 | +36.4 | +2.7% | 14,300 |
| 2001/04/20 | 1,444.5 | 1,444.5 | 1,345.5 | 1,363.6 | ±0 | ±0% | 2,970 |
| 2001/04/19 | 1,408.2 | 1,408.2 | 1,363.6 | 1,363.6 | -44.6 | -3.2% | 3,080 |
| 2001/04/18 | 1,409.1 | 1,418.2 | 1,408.2 | 1,408.2 | -0.9 | -0.1% | 1,760 |
| 2001/04/17 | 1,445.5 | 1,445.5 | 1,363.6 | 1,409.1 | -36.4 | -2.5% | 6,600 |
| 2001/04/16 | 1,455.5 | 1,456.4 | 1,436.4 | 1,445.5 | -54.5 | -3.6% | 4,290 |
| 2001/04/13 | 1,454.5 | 1,509.1 | 1,454.5 | 1,500 | -18.2 | -1.2% | 12,210 |
| 2001/04/12 | 1,581.8 | 1,581.8 | 1,454.5 | 1,518.2 | -27.3 | -1.8% | 5,500 |
| 2001/04/11 | 1,545.5 | 1,554.5 | 1,472.7 | 1,545.5 | -36.3 | -2.3% | 4,730 |
| 2001/04/10 | 1,626.4 | 1,626.4 | 1,563.6 | 1,581.8 | -54.6 | -3.3% | 17,270 |
| 2001/04/09 | 1,500.9 | 1,645.5 | 1,454.5 | 1,636.4 | +154.6 | +10.4% | 30,690 |
| 2001/04/06 | 1,454.5 | 1,500 | 1,454.5 | 1,481.8 | +9.1 | +0.6% | 1,320 |
| 2001/04/05 | 1,527.3 | 1,527.3 | 1,436.4 | 1,472.7 | -54.6 | -3.6% | 4,730 |
| 2001/04/04 | 1,409.1 | 1,527.3 | 1,409.1 | 1,527.3 | +36.4 | +2.4% | 15,950 |
| 2001/04/03 | 1,454.5 | 1,500 | 1,454.5 | 1,490.9 | -36.4 | -2.4% | 6,820 |
| 2001/04/02 | 1,509.1 | 1,527.3 | 1,354.5 | 1,527.3 | ±0 | ±0% | 10,560 |
| 2001/03/30 | 1,509.1 | 1,563.6 | 1,409.1 | 1,527.3 | -36.3 | -2.3% | 13,310 |
| 2001/03/29 | 1,464.5 | 1,718.2 | 1,409.1 | 1,563.6 | +71.8 | +4.8% | 71,830 |
5901～
5950
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
