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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,246 | 1,253 | 1,244 | 1,253 | +1 | +0.1% | 3,300 |
| 2018/04/09 | 1,248 | 1,255 | 1,243 | 1,252 | -3 | -0.2% | 7,800 |
| 2018/04/06 | 1,270 | 1,270 | 1,248 | 1,255 | -15 | -1.2% | 5,400 |
| 2018/04/05 | 1,260 | 1,272 | 1,240 | 1,270 | +2 | +0.2% | 9,500 |
| 2018/04/04 | 1,269 | 1,297 | 1,263 | 1,268 | +12 | +1% | 10,000 |
| 2018/04/03 | 1,274 | 1,274 | 1,252 | 1,256 | -21 | -1.6% | 6,800 |
| 2018/04/02 | 1,290 | 1,290 | 1,272 | 1,277 | -18 | -1.4% | 6,600 |
| 2018/03/30 | 1,321 | 1,321 | 1,250 | 1,295 | -17 | -1.3% | 11,400 |
| 2018/03/29 | 1,297 | 1,317 | 1,293 | 1,312 | +7 | +0.5% | 15,300 |
| 2018/03/28 | 1,300 | 1,309 | 1,282 | 1,305 | -35 | -2.6% | 13,800 |
| 2018/03/27 | 1,330 | 1,341 | 1,294 | 1,340 | +70 | +5.5% | 49,200 |
| 2018/03/26 | 1,245 | 1,270 | 1,237 | 1,270 | +34 | +2.8% | 30,600 |
| 2018/03/23 | 1,236 | 1,244 | 1,224 | 1,236 | -22 | -1.7% | 27,100 |
| 2018/03/22 | 1,256 | 1,271 | 1,247 | 1,258 | +5 | +0.4% | 32,600 |
| 2018/03/20 | 1,266 | 1,275 | 1,250 | 1,253 | -24 | -1.9% | 20,900 |
| 2018/03/19 | 1,300 | 1,303 | 1,276 | 1,277 | -31 | -2.4% | 21,500 |
| 2018/03/16 | 1,296 | 1,308 | 1,282 | 1,308 | +18 | +1.4% | 19,400 |
| 2018/03/15 | 1,310 | 1,310 | 1,282 | 1,290 | -10 | -0.8% | 15,300 |
| 2018/03/14 | 1,303 | 1,309 | 1,295 | 1,300 | -7 | -0.5% | 5,500 |
| 2018/03/13 | 1,299 | 1,308 | 1,288 | 1,307 | +8 | +0.6% | 8,200 |
| 2018/03/12 | 1,295 | 1,303 | 1,293 | 1,299 | +12 | +0.9% | 7,800 |
| 2018/03/09 | 1,306 | 1,318 | 1,286 | 1,287 | -31 | -2.4% | 22,800 |
| 2018/03/08 | 1,325 | 1,326 | 1,310 | 1,318 | +2 | +0.2% | 6,100 |
| 2018/03/07 | 1,319 | 1,345 | 1,315 | 1,316 | +8 | +0.6% | 8,300 |
| 2018/03/06 | 1,316 | 1,322 | 1,307 | 1,308 | -8 | -0.6% | 9,500 |
| 2018/03/05 | 1,315 | 1,317 | 1,304 | 1,316 | +1 | +0.1% | 12,100 |
| 2018/03/02 | 1,321 | 1,327 | 1,312 | 1,315 | -21 | -1.6% | 9,400 |
| 2018/03/01 | 1,371 | 1,371 | 1,331 | 1,336 | -28 | -2.1% | 8,000 |
| 2018/02/28 | 1,380 | 1,385 | 1,364 | 1,364 | -21 | -1.5% | 5,900 |
| 2018/02/27 | 1,406 | 1,406 | 1,383 | 1,385 | ±0 | ±0% | 10,100 |
| 2018/02/26 | 1,377 | 1,387 | 1,375 | 1,385 | +19 | +1.4% | 5,100 |
| 2018/02/23 | 1,349 | 1,369 | 1,349 | 1,366 | +18 | +1.3% | 5,400 |
| 2018/02/22 | 1,359 | 1,359 | 1,341 | 1,348 | -6 | -0.4% | 8,800 |
| 2018/02/21 | 1,350 | 1,372 | 1,345 | 1,354 | +6 | +0.4% | 6,900 |
| 2018/02/20 | 1,368 | 1,368 | 1,339 | 1,348 | +10 | +0.7% | 9,300 |
| 2018/02/19 | 1,313 | 1,340 | 1,313 | 1,338 | +37 | +2.8% | 6,400 |
| 2018/02/16 | 1,298 | 1,323 | 1,298 | 1,301 | +9 | +0.7% | 9,700 |
| 2018/02/15 | 1,301 | 1,308 | 1,291 | 1,292 | -10 | -0.8% | 10,300 |
| 2018/02/14 | 1,313 | 1,326 | 1,302 | 1,302 | -15 | -1.1% | 9,100 |
| 2018/02/13 | 1,353 | 1,353 | 1,314 | 1,317 | -18 | -1.3% | 9,700 |
| 2018/02/09 | 1,313 | 1,340 | 1,313 | 1,335 | -19 | -1.4% | 11,900 |
| 2018/02/08 | 1,350 | 1,375 | 1,350 | 1,354 | +17 | +1.3% | 9,100 |
| 2018/02/07 | 1,351 | 1,406 | 1,337 | 1,337 | -2 | -0.1% | 23,400 |
| 2018/02/06 | 1,342 | 1,362 | 1,310 | 1,339 | -85 | -6% | 35,700 |
| 2018/02/05 | 1,440 | 1,442 | 1,402 | 1,424 | -39 | -2.7% | 36,600 |
| 2018/02/02 | 1,443 | 1,463 | 1,432 | 1,463 | +19 | +1.3% | 26,200 |
| 2018/02/01 | 1,387 | 1,444 | 1,387 | 1,444 | +64 | +4.6% | 18,800 |
| 2018/01/31 | 1,401 | 1,408 | 1,371 | 1,380 | -24 | -1.7% | 19,500 |
| 2018/01/30 | 1,426 | 1,431 | 1,402 | 1,404 | -26 | -1.8% | 22,100 |
| 2018/01/29 | 1,434 | 1,435 | 1,425 | 1,430 | -7 | -0.5% | 8,500 |
1801～
1850
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
