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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 969 | 969 | 953 | 956 | -4 | -0.4% | 21,700 |
| 2024/03/01 | 964 | 964 | 957 | 960 | -1 | -0.1% | 11,000 |
| 2024/02/29 | 970 | 970 | 961 | 961 | -9 | -0.9% | 12,200 |
| 2024/02/28 | 962 | 970 | 962 | 970 | +5 | +0.5% | 12,200 |
| 2024/02/27 | 976 | 976 | 963 | 965 | -2 | -0.2% | 18,000 |
| 2024/02/26 | 967 | 971 | 961 | 967 | -1 | -0.1% | 8,200 |
| 2024/02/22 | 974 | 974 | 960 | 968 | +5 | +0.5% | 10,300 |
| 2024/02/21 | 974 | 977 | 961 | 963 | -11 | -1.1% | 11,300 |
| 2024/02/20 | 969 | 975 | 969 | 974 | +5 | +0.5% | 12,200 |
| 2024/02/19 | 968 | 969 | 961 | 969 | +5 | +0.5% | 7,000 |
| 2024/02/16 | 960 | 964 | 957 | 964 | +4 | +0.4% | 10,300 |
| 2024/02/15 | 959 | 960 | 954 | 960 | +2 | +0.2% | 19,700 |
| 2024/02/14 | 955 | 958 | 951 | 958 | -4 | -0.4% | 12,700 |
| 2024/02/13 | 954 | 962 | 954 | 962 | +8 | +0.8% | 12,200 |
| 2024/02/09 | 960 | 963 | 953 | 954 | -12 | -1.2% | 10,800 |
| 2024/02/08 | 953 | 966 | 951 | 966 | +13 | +1.4% | 17,000 |
| 2024/02/07 | 955 | 956 | 952 | 953 | -3 | -0.3% | 7,000 |
| 2024/02/06 | 960 | 963 | 955 | 956 | -4 | -0.4% | 7,300 |
| 2024/02/05 | 956 | 962 | 950 | 960 | -9 | -0.9% | 29,200 |
| 2024/02/02 | 960 | 969 | 953 | 969 | +5 | +0.5% | 17,400 |
| 2024/02/01 | 958 | 964 | 955 | 964 | +8 | +0.8% | 8,900 |
| 2024/01/31 | 955 | 961 | 953 | 956 | -1 | -0.1% | 13,400 |
| 2024/01/30 | 967 | 967 | 952 | 957 | -8 | -0.8% | 20,300 |
| 2024/01/29 | 959 | 968 | 959 | 965 | +6 | +0.6% | 9,500 |
| 2024/01/26 | 965 | 965 | 955 | 959 | -2 | -0.2% | 15,500 |
| 2024/01/25 | 961 | 962 | 957 | 961 | +3 | +0.3% | 8,100 |
| 2024/01/24 | 954 | 960 | 953 | 958 | +3 | +0.3% | 10,500 |
| 2024/01/23 | 963 | 963 | 955 | 955 | -3 | -0.3% | 6,000 |
| 2024/01/22 | 952 | 959 | 952 | 958 | +6 | +0.6% | 7,900 |
| 2024/01/19 | 953 | 956 | 952 | 952 | -1 | -0.1% | 9,400 |
| 2024/01/18 | 960 | 960 | 952 | 953 | +1 | +0.1% | 8,400 |
| 2024/01/17 | 956 | 964 | 952 | 952 | -1 | -0.1% | 11,100 |
| 2024/01/16 | 960 | 961 | 953 | 953 | -8 | -0.8% | 11,500 |
| 2024/01/15 | 955 | 967 | 955 | 961 | +6 | +0.6% | 11,000 |
| 2024/01/12 | 961 | 964 | 951 | 955 | -6 | -0.6% | 13,400 |
| 2024/01/11 | 965 | 965 | 955 | 961 | -2 | -0.2% | 15,900 |
| 2024/01/10 | 967 | 970 | 963 | 963 | -4 | -0.4% | 10,300 |
| 2024/01/09 | 970 | 971 | 960 | 967 | +3 | +0.3% | 11,500 |
| 2024/01/05 | 966 | 973 | 962 | 964 | -2 | -0.2% | 17,300 |
| 2024/01/04 | 996 | 996 | 963 | 966 | +13 | +1.4% | 30,100 |
| 2023/12/29 | 955 | 958 | 945 | 953 | -7 | -0.7% | 10,600 |
| 2023/12/28 | 968 | 969 | 955 | 960 | -11 | -1.1% | 7,500 |
| 2023/12/27 | 952 | 971 | 947 | 971 | +22 | +2.3% | 37,000 |
| 2023/12/26 | 945 | 949 | 943 | 949 | +6 | +0.6% | 15,000 |
| 2023/12/25 | 945 | 950 | 942 | 943 | -2 | -0.2% | 6,700 |
| 2023/12/22 | 945 | 954 | 940 | 945 | +4 | +0.4% | 16,500 |
| 2023/12/21 | 940 | 946 | 940 | 941 | -7 | -0.7% | 7,700 |
| 2023/12/20 | 941 | 949 | 940 | 948 | +7 | +0.7% | 13,800 |
| 2023/12/19 | 944 | 944 | 930 | 941 | -3 | -0.3% | 13,600 |
| 2023/12/18 | 946 | 946 | 930 | 944 | -2 | -0.2% | 9,700 |
51～
100
件表示中 / 6711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 | 92,200円 | +3.6% | -9.5% | 3.04% | 22.42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 |
| ブラインド | 136,600円 | +3.6% | +0.8% | 3.00% | 9.14倍 | 0.55倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| 中発条 | 108,700円 | +2.0% | -35.3% | 2.30% | 22.86倍 | 0.31倍 |
|
自動車ばねの大手メーカー。トヨタ系向け６割弱。非自動車向けを強化。海外展開にも積極的 |
| 三協立山 | 85,700円 | -5.0% | -12.3% | 2.33% | - | 0.29倍 |
|
アルミ建材大手で住宅用サッシ国内３位。形材、店舗什器も併営。国内外買収による成長志向 |
| テクノフレックス | 112,600円 | +8.3% | +48.5% | 4.80% | 13.75倍 | 0.92倍 |
|
ビル設備配管用フレキシブル継ぎ手首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
市場注目の銘柄
チャート関連のコラム
