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 |
|---|---|---|---|---|---|---|---|
| 2018/10/02 | 1,274 | 1,293 | 1,274 | 1,281 | +7 | +0.5% | 11,800 |
| 2018/10/01 | 1,274 | 1,282 | 1,270 | 1,274 | ±0 | ±0% | 9,900 |
| 2018/09/28 | 1,283 | 1,283 | 1,266 | 1,274 | +8 | +0.6% | 8,600 |
| 2018/09/27 | 1,282 | 1,287 | 1,266 | 1,266 | -3 | -0.2% | 9,900 |
| 2018/09/26 | 1,282 | 1,288 | 1,263 | 1,269 | -43 | -3.3% | 25,500 |
| 2018/09/25 | 1,297 | 1,319 | 1,282 | 1,312 | +37 | +2.9% | 33,600 |
| 2018/09/21 | 1,292 | 1,296 | 1,275 | 1,275 | -9 | -0.7% | 13,500 |
| 2018/09/20 | 1,292 | 1,292 | 1,275 | 1,284 | -1 | -0.1% | 14,600 |
| 2018/09/19 | 1,270 | 1,290 | 1,270 | 1,285 | +20 | +1.6% | 23,500 |
| 2018/09/18 | 1,235 | 1,267 | 1,235 | 1,265 | +38 | +3.1% | 18,900 |
| 2018/09/14 | 1,222 | 1,232 | 1,222 | 1,227 | +4 | +0.3% | 18,900 |
| 2018/09/13 | 1,213 | 1,229 | 1,213 | 1,223 | +15 | +1.2% | 15,000 |
| 2018/09/12 | 1,206 | 1,213 | 1,206 | 1,208 | -2 | -0.2% | 9,900 |
| 2018/09/11 | 1,204 | 1,213 | 1,202 | 1,210 | +3 | +0.2% | 6,300 |
| 2018/09/10 | 1,212 | 1,212 | 1,204 | 1,207 | -5 | -0.4% | 8,900 |
| 2018/09/07 | 1,200 | 1,213 | 1,198 | 1,212 | +10 | +0.8% | 6,800 |
| 2018/09/06 | 1,193 | 1,210 | 1,192 | 1,202 | +9 | +0.8% | 7,500 |
| 2018/09/05 | 1,187 | 1,195 | 1,187 | 1,193 | +4 | +0.3% | 5,200 |
| 2018/09/04 | 1,196 | 1,196 | 1,186 | 1,189 | -1 | -0.1% | 5,600 |
| 2018/09/03 | 1,210 | 1,211 | 1,188 | 1,190 | -20 | -1.7% | 7,400 |
| 2018/08/31 | 1,210 | 1,215 | 1,210 | 1,210 | -1 | -0.1% | 8,500 |
| 2018/08/30 | 1,206 | 1,215 | 1,206 | 1,211 | +5 | +0.4% | 6,600 |
| 2018/08/29 | 1,210 | 1,217 | 1,204 | 1,206 | -4 | -0.3% | 5,500 |
| 2018/08/28 | 1,207 | 1,216 | 1,207 | 1,210 | -1 | -0.1% | 3,400 |
| 2018/08/27 | 1,209 | 1,215 | 1,207 | 1,211 | +10 | +0.8% | 10,300 |
| 2018/08/24 | 1,194 | 1,203 | 1,192 | 1,201 | +14 | +1.2% | 6,100 |
| 2018/08/23 | 1,183 | 1,190 | 1,183 | 1,187 | +5 | +0.4% | 3,100 |
| 2018/08/22 | 1,198 | 1,198 | 1,180 | 1,182 | +4 | +0.3% | 5,700 |
| 2018/08/21 | 1,186 | 1,189 | 1,178 | 1,178 | -8 | -0.7% | 14,400 |
| 2018/08/20 | 1,201 | 1,202 | 1,186 | 1,186 | -16 | -1.3% | 10,200 |
| 2018/08/17 | 1,196 | 1,204 | 1,196 | 1,202 | +7 | +0.6% | 3,200 |
| 2018/08/16 | 1,203 | 1,203 | 1,192 | 1,195 | -9 | -0.7% | 7,900 |
| 2018/08/15 | 1,200 | 1,208 | 1,200 | 1,204 | -2 | -0.2% | 3,600 |
| 2018/08/14 | 1,199 | 1,209 | 1,195 | 1,206 | +16 | +1.3% | 5,500 |
| 2018/08/13 | 1,215 | 1,215 | 1,186 | 1,190 | -25 | -2.1% | 13,800 |
| 2018/08/10 | 1,206 | 1,224 | 1,205 | 1,215 | +9 | +0.7% | 9,900 |
| 2018/08/09 | 1,205 | 1,212 | 1,205 | 1,206 | ±0 | ±0% | 5,500 |
| 2018/08/08 | 1,215 | 1,218 | 1,206 | 1,206 | -12 | -1% | 12,700 |
| 2018/08/07 | 1,210 | 1,218 | 1,206 | 1,218 | +13 | +1.1% | 7,200 |
| 2018/08/06 | 1,213 | 1,225 | 1,205 | 1,205 | -8 | -0.7% | 13,300 |
| 2018/08/03 | 1,222 | 1,223 | 1,212 | 1,213 | -7 | -0.6% | 10,200 |
| 2018/08/02 | 1,247 | 1,254 | 1,220 | 1,220 | -26 | -2.1% | 25,300 |
| 2018/08/01 | 1,280 | 1,280 | 1,246 | 1,246 | -34 | -2.7% | 20,100 |
| 2018/07/31 | 1,279 | 1,288 | 1,244 | 1,280 | +23 | +1.8% | 17,800 |
| 2018/07/30 | 1,298 | 1,298 | 1,243 | 1,257 | -50 | -3.8% | 25,100 |
| 2018/07/27 | 1,305 | 1,313 | 1,298 | 1,307 | +14 | +1.1% | 20,000 |
| 2018/07/26 | 1,295 | 1,307 | 1,290 | 1,293 | -1 | -0.1% | 13,300 |
| 2018/07/25 | 1,296 | 1,305 | 1,286 | 1,294 | ±0 | ±0% | 15,700 |
| 2018/07/24 | 1,297 | 1,300 | 1,282 | 1,294 | +27 | +2.1% | 21,000 |
| 2018/07/23 | 1,261 | 1,289 | 1,261 | 1,267 | -4 | -0.3% | 14,900 |
1651～
1700
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
