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 |
|---|---|---|---|---|---|---|---|
| 2001/05/15 | 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 |
| 2001/03/28 | 1,410 | 1,491.8 | 1,410 | 1,491.8 | +181.8 | +13.9% | 40,810 |
| 2001/03/27 | 1,177.3 | 1,310 | 1,159.1 | 1,310 | +173.6 | +15.3% | 52,250 |
| 2001/03/26 | 1,090.9 | 1,172.7 | 1,090.9 | 1,136.4 | +54.6 | +5% | 28,160 |
| 2001/03/23 | 1,000.9 | 1,081.8 | 1,000.9 | 1,081.8 | +54.5 | +5.3% | 6,490 |
| 2001/03/22 | 1,081.8 | 1,081.8 | 1,000 | 1,027.3 | +27.3 | +2.7% | 6,710 |
| 2001/03/21 | 1,045.5 | 1,045.5 | 1,000 | 1,000 | -18.2 | -1.8% | 5,060 |
| 2001/03/19 | 1,045.5 | 1,045.5 | 1,018.2 | 1,018.2 | -27.3 | -2.6% | 1,210 |
| 2001/03/16 | 1,045.5 | 1,045.5 | 1,009.1 | 1,045.5 | +45.5 | +4.6% | 1,320 |
| 2001/03/15 | 1,036.4 | 1,036.4 | 1,000 | 1,000 | -27.3 | -2.7% | 770 |
| 2001/03/14 | 1,027.3 | 1,045.5 | 1,027.3 | 1,027.3 | +27.3 | +2.7% | 550 |
| 2001/03/13 | 1,026.4 | 1,045.5 | 1,000 | 1,000 | -45.5 | -4.4% | 5,610 |
| 2001/03/12 | 1,027.3 | 1,045.5 | 1,027.3 | 1,045.5 | +36.4 | +3.6% | 990 |
| 2001/03/09 | 1,027.3 | 1,027.3 | 1,009.1 | 1,009.1 | -18.2 | -1.8% | 1,650 |
| 2001/03/08 | 1,000 | 1,045.5 | 1,000 | 1,027.3 | +27.3 | +2.7% | 4,840 |
| 2001/03/07 | 990.9 | 1,009.1 | 963.6 | 1,000 | +38.2 | +4% | 5,940 |
| 2001/03/06 | 961.8 | 963.6 | 961.8 | 961.8 | -1.8 | -0.2% | 15,510 |
| 2001/03/05 | 954.5 | 963.6 | 945.5 | 963.6 | +27.2 | +2.9% | 12,320 |
| 2001/03/02 | 954.5 | 962.7 | 936.4 | 936.4 | -9.1 | -1% | 5,170 |
| 2001/03/01 | 928.2 | 945.5 | 928.2 | 945.5 | ±0 | ±0% | 2,640 |
5951～
6000
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 | 94,700円 | +1.7% | -17.8% | 2.96% | 27.70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 | 175,100円 | +1.0% | -39.2% | 2.40% | 19.72倍 | 0.64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 | 209,300円 | +7.1% | -7.6% | 4.44% | 8.05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 | 64,200円 | +6.4% | +3.6% | 3.12% | 10.13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 | 149,300円 | +1.8% | +0.6% | 4.35% | 7.28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
