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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 949 | 949 | 923 | 923 | +1 | +0.1% | 10,500 |
| 2025/03/31 | 950 | 950 | 921 | 922 | -31 | -3.3% | 22,000 |
| 2025/03/28 | 961 | 961 | 953 | 953 | -22 | -2.3% | 61,400 |
| 2025/03/27 | 973 | 975 | 965 | 975 | -4 | -0.4% | 113,000 |
| 2025/03/26 | 968 | 979 | 964 | 979 | +11 | +1.1% | 90,100 |
| 2025/03/25 | 973 | 975 | 960 | 968 | +5 | +0.5% | 52,500 |
| 2025/03/24 | 989 | 989 | 962 | 963 | -22 | -2.2% | 74,200 |
| 2025/03/21 | 976 | 985 | 974 | 985 | +2 | +0.2% | 73,500 |
| 2025/03/19 | 963 | 984 | 963 | 983 | +19 | +2% | 53,400 |
| 2025/03/18 | 961 | 965 | 960 | 964 | +8 | +0.8% | 23,000 |
| 2025/03/17 | 960 | 960 | 955 | 956 | +1 | +0.1% | 46,100 |
| 2025/03/14 | 955 | 961 | 955 | 955 | -6 | -0.6% | 25,900 |
| 2025/03/13 | 956 | 968 | 955 | 961 | +6 | +0.6% | 21,100 |
| 2025/03/12 | 957 | 962 | 955 | 955 | -2 | -0.2% | 16,000 |
| 2025/03/11 | 962 | 969 | 957 | 957 | -13 | -1.3% | 16,400 |
| 2025/03/10 | 968 | 970 | 962 | 970 | +4 | +0.4% | 21,100 |
| 2025/03/07 | 976 | 976 | 960 | 966 | -10 | -1% | 12,800 |
| 2025/03/06 | 967 | 976 | 967 | 976 | +15 | +1.6% | 16,500 |
| 2025/03/05 | 953 | 961 | 951 | 961 | +12 | +1.3% | 17,000 |
| 2025/03/04 | 955 | 955 | 948 | 949 | -5 | -0.5% | 10,100 |
| 2025/03/03 | 953 | 954 | 942 | 954 | +6 | +0.6% | 13,900 |
| 2025/02/28 | 948 | 952 | 943 | 948 | ±0 | ±0% | 19,300 |
| 2025/02/27 | 947 | 949 | 938 | 948 | +1 | +0.1% | 16,600 |
| 2025/02/26 | 935 | 947 | 935 | 947 | +3 | +0.3% | 11,700 |
| 2025/02/25 | 935 | 948 | 935 | 944 | +7 | +0.7% | 12,300 |
| 2025/02/21 | 937 | 942 | 936 | 937 | -1 | -0.1% | 6,100 |
| 2025/02/20 | 941 | 948 | 935 | 938 | -4 | -0.4% | 8,900 |
| 2025/02/19 | 942 | 949 | 935 | 942 | ±0 | ±0% | 13,700 |
| 2025/02/18 | 938 | 942 | 936 | 942 | +3 | +0.3% | 2,400 |
| 2025/02/17 | 936 | 941 | 934 | 939 | +6 | +0.6% | 5,100 |
| 2025/02/14 | 940 | 940 | 933 | 933 | -2 | -0.2% | 3,100 |
| 2025/02/13 | 943 | 943 | 935 | 935 | -1 | -0.1% | 5,600 |
| 2025/02/12 | 943 | 944 | 936 | 936 | -2 | -0.2% | 3,800 |
| 2025/02/10 | 946 | 947 | 938 | 938 | +3 | +0.3% | 4,300 |
| 2025/02/07 | 939 | 948 | 935 | 935 | -2 | -0.2% | 6,300 |
| 2025/02/06 | 935 | 941 | 931 | 937 | +7 | +0.8% | 3,600 |
| 2025/02/05 | 952 | 957 | 926 | 930 | -16 | -1.7% | 13,300 |
| 2025/02/04 | 923 | 960 | 922 | 946 | +29 | +3.2% | 16,900 |
| 2025/02/03 | 943 | 958 | 917 | 917 | -35 | -3.7% | 27,500 |
| 2025/01/31 | 962 | 962 | 952 | 952 | -11 | -1.1% | 2,300 |
| 2025/01/30 | 965 | 969 | 963 | 963 | +1 | +0.1% | 6,400 |
| 2025/01/29 | 967 | 967 | 962 | 962 | -4 | -0.4% | 1,600 |
| 2025/01/28 | 964 | 967 | 962 | 966 | +5 | +0.5% | 4,000 |
| 2025/01/27 | 974 | 974 | 956 | 961 | +1 | +0.1% | 6,400 |
| 2025/01/24 | 953 | 960 | 949 | 960 | +7 | +0.7% | 3,700 |
| 2025/01/23 | 948 | 953 | 946 | 953 | +5 | +0.5% | 4,300 |
| 2025/01/22 | 947 | 953 | 945 | 948 | +4 | +0.4% | 6,500 |
| 2025/01/21 | 943 | 946 | 943 | 944 | +5 | +0.5% | 3,600 |
| 2025/01/20 | 934 | 945 | 934 | 939 | +4 | +0.4% | 7,400 |
| 2025/01/17 | 935 | 948 | 935 | 935 | ±0 | ±0% | 6,700 |
51～
100
件表示中 / 6974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 | 88,600円 | +1.7% | -17.8% | 3.16% | 25.88倍 | 0.34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 | 170,800円 | +1.0% | -39.2% | 2.46% | 19.57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 |
| テクノフレックス | 128,900円 | +4.4% | +10.1% | 4.19% | 14.32倍 | 1.01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 | 188,400円 | +7.1% | -7.6% | 4.94% | 7.25倍 | 0.40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 | 57,600円 | +6.4% | +3.6% | 3.47% | 9.08倍 | 0.61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
