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 |
|---|---|---|---|---|---|---|---|
| 2017/12/08 | 1,390 | 1,391 | 1,353 | 1,387 | +8 | +0.6% | 51,600 |
| 2017/12/07 | 1,387 | 1,400 | 1,361 | 1,379 | -3 | -0.2% | 19,300 |
| 2017/12/06 | 1,392 | 1,397 | 1,382 | 1,382 | -26 | -1.8% | 11,400 |
| 2017/12/05 | 1,393 | 1,408 | 1,382 | 1,408 | +14 | +1% | 19,600 |
| 2017/12/04 | 1,400 | 1,417 | 1,392 | 1,394 | -3 | -0.2% | 14,800 |
| 2017/12/01 | 1,415 | 1,422 | 1,394 | 1,397 | -26 | -1.8% | 22,700 |
| 2017/11/30 | 1,378 | 1,427 | 1,367 | 1,423 | +56 | +4.1% | 41,800 |
| 2017/11/29 | 1,401 | 1,401 | 1,360 | 1,367 | -35 | -2.5% | 20,600 |
| 2017/11/28 | 1,391 | 1,414 | 1,361 | 1,402 | +12 | +0.9% | 50,600 |
| 2017/11/27 | 1,304 | 1,397 | 1,297 | 1,390 | +79 | +6% | 51,700 |
| 2017/11/24 | 1,318 | 1,318 | 1,291 | 1,311 | +16 | +1.2% | 13,800 |
| 2017/11/22 | 1,310 | 1,316 | 1,295 | 1,295 | -7 | -0.5% | 21,700 |
| 2017/11/21 | 1,300 | 1,305 | 1,288 | 1,302 | +3 | +0.2% | 11,400 |
| 2017/11/20 | 1,275 | 1,305 | 1,275 | 1,299 | +15 | +1.2% | 14,000 |
| 2017/11/17 | 1,315 | 1,318 | 1,275 | 1,284 | -31 | -2.4% | 25,100 |
| 2017/11/16 | 1,306 | 1,335 | 1,300 | 1,315 | -1 | -0.1% | 20,800 |
| 2017/11/15 | 1,354 | 1,356 | 1,316 | 1,316 | -42 | -3.1% | 13,400 |
| 2017/11/14 | 1,367 | 1,367 | 1,353 | 1,358 | -10 | -0.7% | 8,600 |
| 2017/11/13 | 1,370 | 1,374 | 1,362 | 1,368 | +10 | +0.7% | 14,300 |
| 2017/11/10 | 1,351 | 1,370 | 1,351 | 1,358 | -11 | -0.8% | 13,200 |
| 2017/11/09 | 1,373 | 1,380 | 1,341 | 1,369 | +1 | +0.1% | 24,600 |
| 2017/11/08 | 1,356 | 1,378 | 1,351 | 1,368 | +13 | +1% | 19,500 |
| 2017/11/07 | 1,341 | 1,372 | 1,341 | 1,355 | +2 | +0.1% | 18,800 |
| 2017/11/06 | 1,357 | 1,359 | 1,341 | 1,353 | -4 | -0.3% | 15,000 |
| 2017/11/02 | 1,375 | 1,375 | 1,350 | 1,357 | -16 | -1.2% | 14,200 |
| 2017/11/01 | 1,361 | 1,382 | 1,345 | 1,373 | +18 | +1.3% | 24,900 |
| 2017/10/31 | 1,398 | 1,404 | 1,350 | 1,355 | -53 | -3.8% | 31,400 |
| 2017/10/30 | 1,378 | 1,412 | 1,369 | 1,408 | +54 | +4% | 112,800 |
| 2017/10/27 | 1,340 | 1,359 | 1,320 | 1,354 | +43 | +3.3% | 44,600 |
| 2017/10/26 | 1,295 | 1,311 | 1,295 | 1,311 | +17 | +1.3% | 18,600 |
| 2017/10/25 | 1,329 | 1,346 | 1,289 | 1,294 | -35 | -2.6% | 65,300 |
| 2017/10/24 | 1,392 | 1,394 | 1,320 | 1,329 | -63 | -4.5% | 85,500 |
| 2017/10/23 | 1,300 | 1,418 | 1,300 | 1,392 | +173 | +14.2% | 211,700 |
| 2017/10/20 | 1,221 | 1,225 | 1,215 | 1,219 | -2 | -0.2% | 10,400 |
| 2017/10/19 | 1,211 | 1,222 | 1,211 | 1,221 | +10 | +0.8% | 11,000 |
| 2017/10/18 | 1,218 | 1,223 | 1,205 | 1,211 | -8 | -0.7% | 10,600 |
| 2017/10/17 | 1,200 | 1,231 | 1,200 | 1,219 | +20 | +1.7% | 31,500 |
| 2017/10/16 | 1,192 | 1,207 | 1,192 | 1,199 | +15 | +1.3% | 22,600 |
| 2017/10/13 | 1,173 | 1,192 | 1,171 | 1,184 | +9 | +0.8% | 12,900 |
| 2017/10/12 | 1,185 | 1,186 | 1,171 | 1,175 | -1 | -0.1% | 7,700 |
| 2017/10/11 | 1,179 | 1,179 | 1,163 | 1,176 | +4 | +0.3% | 7,200 |
| 2017/10/10 | 1,167 | 1,174 | 1,165 | 1,172 | +5 | +0.4% | 5,000 |
| 2017/10/06 | 1,169 | 1,170 | 1,165 | 1,167 | ±0 | ±0% | 4,800 |
| 2017/10/05 | 1,163 | 1,170 | 1,163 | 1,167 | +2 | +0.2% | 4,400 |
| 2017/10/04 | 1,189 | 1,190 | 1,155 | 1,165 | -20 | -1.7% | 13,700 |
| 2017/10/03 | 1,181 | 1,185 | 1,177 | 1,185 | +11 | +0.9% | 5,900 |
| 2017/10/02 | 1,180 | 1,180 | 1,160 | 1,174 | -7 | -0.6% | 13,800 |
| 2017/09/29 | 1,187 | 1,201 | 1,179 | 1,181 | -10 | -0.8% | 21,200 |
| 2017/09/28 | 1,184 | 1,200 | 1,182 | 1,191 | +12 | +1% | 22,800 |
| 2017/09/27 | 1,180 | 1,183 | 1,167 | 1,179 | -5 | -0.4% | 15,400 |
1851～
1900
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
