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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/10 | 1,305 | 1,319 | 1,278 | 1,280 | -70 | -5.2% | 26,500 |
| 2018/05/09 | 1,348 | 1,350 | 1,313 | 1,350 | +12 | +0.9% | 19,400 |
| 2018/05/08 | 1,304 | 1,340 | 1,288 | 1,338 | +36 | +2.8% | 15,600 |
| 2018/05/07 | 1,292 | 1,305 | 1,290 | 1,302 | +8 | +0.6% | 8,700 |
| 2018/05/02 | 1,279 | 1,297 | 1,272 | 1,294 | +12 | +0.9% | 7,400 |
| 2018/05/01 | 1,296 | 1,296 | 1,277 | 1,282 | -14 | -1.1% | 5,400 |
| 2018/04/27 | 1,300 | 1,300 | 1,283 | 1,296 | +8 | +0.6% | 9,200 |
| 2018/04/26 | 1,274 | 1,292 | 1,274 | 1,288 | +16 | +1.3% | 7,800 |
| 2018/04/25 | 1,275 | 1,275 | 1,264 | 1,272 | +1 | +0.1% | 3,900 |
| 2018/04/24 | 1,287 | 1,287 | 1,262 | 1,271 | +14 | +1.1% | 8,300 |
| 2018/04/23 | 1,273 | 1,273 | 1,252 | 1,257 | -10 | -0.8% | 5,000 |
| 2018/04/20 | 1,261 | 1,286 | 1,261 | 1,267 | +6 | +0.5% | 8,300 |
| 2018/04/19 | 1,262 | 1,262 | 1,256 | 1,261 | -1 | -0.1% | 3,500 |
| 2018/04/18 | 1,257 | 1,267 | 1,254 | 1,262 | +8 | +0.6% | 3,900 |
| 2018/04/17 | 1,257 | 1,266 | 1,249 | 1,254 | -14 | -1.1% | 4,200 |
| 2018/04/16 | 1,251 | 1,270 | 1,248 | 1,268 | +9 | +0.7% | 4,000 |
| 2018/04/13 | 1,245 | 1,261 | 1,243 | 1,259 | +16 | +1.3% | 5,800 |
| 2018/04/12 | 1,259 | 1,259 | 1,235 | 1,243 | -4 | -0.3% | 5,200 |
| 2018/04/11 | 1,255 | 1,259 | 1,243 | 1,247 | -6 | -0.5% | 6,000 |
1751～
1800
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 | 94,100円 | +1.7% | -17.8% | 2.98% | 27.52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 | 173,500円 | +1.0% | -39.2% | 2.42% | 19.54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 |
| ホッカンＨＤ | 206,800円 | +7.1% | -7.6% | 4.50% | 7.95倍 | 0.44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 | 63,900円 | +6.4% | +3.6% | 3.13% | 10.08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 | 147,300円 | +1.8% | +0.6% | 4.41% | 7.18倍 | 0.63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
