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 |
|---|---|---|---|---|---|---|---|
| 2018/07/20 | 1,261 | 1,282 | 1,261 | 1,271 | -5 | -0.4% | 17,900 |
| 2018/07/19 | 1,277 | 1,277 | 1,266 | 1,276 | +12 | +0.9% | 11,000 |
| 2018/07/18 | 1,252 | 1,275 | 1,247 | 1,264 | +18 | +1.4% | 12,100 |
| 2018/07/17 | 1,231 | 1,257 | 1,231 | 1,246 | +13 | +1.1% | 9,900 |
| 2018/07/13 | 1,237 | 1,237 | 1,228 | 1,233 | +9 | +0.7% | 4,000 |
| 2018/07/12 | 1,229 | 1,236 | 1,221 | 1,224 | +5 | +0.4% | 4,200 |
| 2018/07/11 | 1,233 | 1,238 | 1,219 | 1,219 | -7 | -0.6% | 10,700 |
| 2018/07/10 | 1,266 | 1,266 | 1,226 | 1,226 | -10 | -0.8% | 32,500 |
| 2018/07/09 | 1,227 | 1,237 | 1,225 | 1,236 | +11 | +0.9% | 9,400 |
| 2018/07/06 | 1,215 | 1,226 | 1,215 | 1,225 | +15 | +1.2% | 9,100 |
| 2018/07/05 | 1,211 | 1,218 | 1,207 | 1,210 | +1 | +0.1% | 14,300 |
| 2018/07/04 | 1,215 | 1,223 | 1,209 | 1,209 | -10 | -0.8% | 8,000 |
| 2018/07/03 | 1,222 | 1,234 | 1,215 | 1,219 | -3 | -0.2% | 8,600 |
| 2018/07/02 | 1,215 | 1,232 | 1,215 | 1,222 | +9 | +0.7% | 8,700 |
| 2018/06/29 | 1,211 | 1,219 | 1,207 | 1,213 | -3 | -0.2% | 9,300 |
| 2018/06/28 | 1,213 | 1,223 | 1,206 | 1,216 | +3 | +0.2% | 5,300 |
| 2018/06/27 | 1,226 | 1,226 | 1,212 | 1,213 | +3 | +0.2% | 7,000 |
| 2018/06/26 | 1,238 | 1,238 | 1,204 | 1,210 | +2 | +0.2% | 5,600 |
| 2018/06/25 | 1,232 | 1,232 | 1,206 | 1,208 | -24 | -1.9% | 3,200 |
| 2018/06/22 | 1,238 | 1,238 | 1,219 | 1,232 | +17 | +1.4% | 6,400 |
| 2018/06/21 | 1,228 | 1,229 | 1,214 | 1,215 | -13 | -1.1% | 4,400 |
| 2018/06/20 | 1,205 | 1,228 | 1,201 | 1,228 | +23 | +1.9% | 9,700 |
| 2018/06/19 | 1,201 | 1,209 | 1,201 | 1,205 | -1 | -0.1% | 9,500 |
| 2018/06/18 | 1,210 | 1,215 | 1,203 | 1,206 | -9 | -0.7% | 7,800 |
| 2018/06/15 | 1,228 | 1,235 | 1,215 | 1,215 | -12 | -1% | 6,700 |
| 2018/06/14 | 1,236 | 1,245 | 1,226 | 1,227 | -15 | -1.2% | 6,500 |
| 2018/06/13 | 1,252 | 1,255 | 1,236 | 1,242 | -15 | -1.2% | 6,900 |
| 2018/06/12 | 1,260 | 1,260 | 1,244 | 1,257 | +6 | +0.5% | 6,400 |
| 2018/06/11 | 1,242 | 1,254 | 1,242 | 1,251 | +7 | +0.6% | 5,400 |
| 2018/06/08 | 1,224 | 1,248 | 1,224 | 1,244 | +1 | +0.1% | 15,000 |
| 2018/06/07 | 1,229 | 1,244 | 1,227 | 1,243 | +28 | +2.3% | 9,000 |
| 2018/06/06 | 1,225 | 1,227 | 1,213 | 1,215 | -16 | -1.3% | 9,800 |
| 2018/06/05 | 1,236 | 1,242 | 1,222 | 1,231 | -10 | -0.8% | 3,900 |
| 2018/06/04 | 1,259 | 1,259 | 1,230 | 1,241 | +8 | +0.6% | 12,100 |
| 2018/06/01 | 1,239 | 1,246 | 1,226 | 1,233 | -31 | -2.5% | 12,200 |
| 2018/05/31 | 1,218 | 1,264 | 1,207 | 1,264 | +60 | +5% | 18,100 |
| 2018/05/30 | 1,210 | 1,216 | 1,203 | 1,204 | -11 | -0.9% | 4,400 |
| 2018/05/29 | 1,222 | 1,224 | 1,212 | 1,215 | -7 | -0.6% | 5,500 |
| 2018/05/28 | 1,229 | 1,229 | 1,219 | 1,222 | +4 | +0.3% | 4,800 |
| 2018/05/25 | 1,224 | 1,224 | 1,210 | 1,218 | +10 | +0.8% | 8,300 |
| 2018/05/24 | 1,239 | 1,239 | 1,205 | 1,208 | -10 | -0.8% | 11,600 |
| 2018/05/23 | 1,222 | 1,230 | 1,212 | 1,218 | -9 | -0.7% | 18,100 |
| 2018/05/22 | 1,239 | 1,239 | 1,215 | 1,227 | +13 | +1.1% | 21,300 |
| 2018/05/21 | 1,241 | 1,246 | 1,205 | 1,214 | -22 | -1.8% | 31,300 |
| 2018/05/18 | 1,261 | 1,267 | 1,230 | 1,236 | -23 | -1.8% | 15,000 |
| 2018/05/17 | 1,258 | 1,260 | 1,253 | 1,259 | +4 | +0.3% | 6,400 |
| 2018/05/16 | 1,265 | 1,265 | 1,250 | 1,255 | -9 | -0.7% | 6,100 |
| 2018/05/15 | 1,280 | 1,280 | 1,259 | 1,264 | -12 | -0.9% | 7,200 |
| 2018/05/14 | 1,264 | 1,278 | 1,264 | 1,276 | +4 | +0.3% | 7,900 |
| 2018/05/11 | 1,266 | 1,275 | 1,260 | 1,272 | -8 | -0.6% | 18,400 |
1701～
1750
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
