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 |
|---|---|---|---|---|---|---|---|
| 2017/09/26 | 1,169 | 1,184 | 1,169 | 1,184 | +12 | +1% | 14,400 |
| 2017/09/25 | 1,171 | 1,178 | 1,160 | 1,172 | -2 | -0.2% | 9,400 |
| 2017/09/22 | 1,177 | 1,177 | 1,158 | 1,174 | +8 | +0.7% | 14,100 |
| 2017/09/21 | 1,167 | 1,173 | 1,159 | 1,166 | -5 | -0.4% | 11,900 |
| 2017/09/20 | 1,170 | 1,173 | 1,165 | 1,171 | +1 | +0.1% | 10,500 |
| 2017/09/19 | 1,158 | 1,173 | 1,155 | 1,170 | +13 | +1.1% | 12,300 |
| 2017/09/15 | 1,146 | 1,160 | 1,143 | 1,157 | +10 | +0.9% | 7,800 |
| 2017/09/14 | 1,156 | 1,157 | 1,144 | 1,147 | -9 | -0.8% | 5,300 |
| 2017/09/13 | 1,150 | 1,158 | 1,150 | 1,156 | +2 | +0.2% | 4,200 |
| 2017/09/12 | 1,149 | 1,154 | 1,146 | 1,154 | +8 | +0.7% | 4,100 |
| 2017/09/11 | 1,137 | 1,147 | 1,137 | 1,146 | +11 | +1% | 5,100 |
| 2017/09/08 | 1,133 | 1,155 | 1,133 | 1,135 | -2 | -0.2% | 12,600 |
| 2017/09/07 | 1,143 | 1,147 | 1,133 | 1,137 | -5 | -0.4% | 5,500 |
| 2017/09/06 | 1,140 | 1,154 | 1,139 | 1,142 | +2 | +0.2% | 6,300 |
| 2017/09/05 | 1,145 | 1,154 | 1,134 | 1,140 | -5 | -0.4% | 8,600 |
| 2017/09/04 | 1,161 | 1,161 | 1,140 | 1,145 | -18 | -1.5% | 7,500 |
| 2017/09/01 | 1,165 | 1,170 | 1,161 | 1,163 | -14 | -1.2% | 3,500 |
| 2017/08/31 | 1,153 | 1,177 | 1,130 | 1,177 | +36 | +3.2% | 15,700 |
| 2017/08/30 | 1,142 | 1,149 | 1,139 | 1,141 | -1 | -0.1% | 2,600 |
| 2017/08/29 | 1,141 | 1,148 | 1,130 | 1,142 | -2 | -0.2% | 5,100 |
| 2017/08/28 | 1,138 | 1,147 | 1,136 | 1,144 | +3 | +0.3% | 3,600 |
| 2017/08/25 | 1,154 | 1,160 | 1,136 | 1,141 | -2 | -0.2% | 10,900 |
| 2017/08/24 | 1,140 | 1,144 | 1,137 | 1,143 | +8 | +0.7% | 3,900 |
| 2017/08/23 | 1,138 | 1,139 | 1,131 | 1,135 | +7 | +0.6% | 6,200 |
| 2017/08/22 | 1,140 | 1,140 | 1,128 | 1,128 | -7 | -0.6% | 7,200 |
| 2017/08/21 | 1,139 | 1,139 | 1,132 | 1,135 | +3 | +0.3% | 3,200 |
| 2017/08/18 | 1,147 | 1,147 | 1,128 | 1,132 | +1 | +0.1% | 10,300 |
| 2017/08/17 | 1,133 | 1,136 | 1,128 | 1,131 | +4 | +0.4% | 4,700 |
| 2017/08/16 | 1,133 | 1,135 | 1,127 | 1,127 | -7 | -0.6% | 6,300 |
| 2017/08/15 | 1,141 | 1,141 | 1,131 | 1,134 | +5 | +0.4% | 4,600 |
| 2017/08/14 | 1,137 | 1,137 | 1,127 | 1,129 | -19 | -1.7% | 10,300 |
| 2017/08/10 | 1,147 | 1,155 | 1,141 | 1,148 | -4 | -0.3% | 7,700 |
| 2017/08/09 | 1,168 | 1,168 | 1,150 | 1,152 | -18 | -1.5% | 7,900 |
| 2017/08/08 | 1,161 | 1,170 | 1,156 | 1,170 | +5 | +0.4% | 5,300 |
| 2017/08/07 | 1,169 | 1,170 | 1,164 | 1,165 | +5 | +0.4% | 15,000 |
| 2017/08/04 | 1,158 | 1,165 | 1,154 | 1,160 | +2 | +0.2% | 4,500 |
| 2017/08/03 | 1,162 | 1,165 | 1,154 | 1,158 | +2 | +0.2% | 4,200 |
| 2017/08/02 | 1,165 | 1,165 | 1,155 | 1,156 | -11 | -0.9% | 7,900 |
| 2017/08/01 | 1,158 | 1,170 | 1,158 | 1,167 | +11 | +1% | 4,800 |
| 2017/07/31 | 1,175 | 1,175 | 1,153 | 1,156 | -14 | -1.2% | 11,400 |
| 2017/07/28 | 1,170 | 1,171 | 1,158 | 1,170 | ±0 | ±0% | 10,700 |
| 2017/07/27 | 1,175 | 1,176 | 1,169 | 1,170 | -3 | -0.3% | 9,200 |
| 2017/07/26 | 1,168 | 1,173 | 1,162 | 1,173 | +5 | +0.4% | 7,300 |
| 2017/07/25 | 1,187 | 1,187 | 1,164 | 1,168 | -11 | -0.9% | 8,200 |
| 2017/07/24 | 1,169 | 1,179 | 1,164 | 1,179 | +11 | +0.9% | 17,000 |
| 2017/07/21 | 1,161 | 1,168 | 1,158 | 1,168 | +7 | +0.6% | 12,700 |
| 2017/07/20 | 1,162 | 1,164 | 1,158 | 1,161 | -2 | -0.2% | 10,200 |
| 2017/07/19 | 1,161 | 1,164 | 1,157 | 1,163 | +2 | +0.2% | 7,200 |
| 2017/07/18 | 1,158 | 1,161 | 1,158 | 1,161 | -1 | -0.1% | 6,500 |
| 2017/07/14 | 1,152 | 1,164 | 1,152 | 1,162 | +7 | +0.6% | 5,700 |
1901～
1950
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 | 91,400円 | +1.7% | -17.8% | 3.06% | 26.69倍 | 0.35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 | 184,700円 | +1.0% | -39.2% | 2.27% | 21.01倍 | 0.67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 | 136,400円 | +6.6% | +31.1% | 3.96% | 10.41倍 | 1.07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 | 198,500円 | +7.1% | -7.6% | 4.69% | 7.63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 | 59,600円 | +6.4% | +3.6% | 3.36% | 9.39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
