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 |
---|---|---|---|---|---|---|---|
2016/12/06 | 1,205 | 1,211 | 1,200 | 1,205 | +11 | +0.9% | 22,800 |
2016/12/05 | 1,201 | 1,202 | 1,181 | 1,194 | -11 | -0.9% | 17,900 |
2016/12/02 | 1,204 | 1,208 | 1,190 | 1,205 | +1 | +0.1% | 11,600 |
2016/12/01 | 1,196 | 1,220 | 1,196 | 1,204 | +12 | +1% | 27,500 |
2016/11/30 | 1,214 | 1,219 | 1,168 | 1,192 | -15 | -1.2% | 32,400 |
2016/11/29 | 1,174 | 1,211 | 1,167 | 1,207 | +37 | +3.2% | 49,900 |
2016/11/28 | 1,153 | 1,170 | 1,132 | 1,170 | +7 | +0.6% | 14,800 |
2016/11/25 | 1,187 | 1,187 | 1,155 | 1,163 | -13 | -1.1% | 19,600 |
2016/11/24 | 1,179 | 1,189 | 1,171 | 1,176 | +3 | +0.3% | 25,100 |
2016/11/22 | 1,168 | 1,174 | 1,150 | 1,173 | +16 | +1.4% | 33,400 |
2016/11/21 | 1,148 | 1,163 | 1,146 | 1,157 | +21 | +1.8% | 21,900 |
2016/11/18 | 1,133 | 1,139 | 1,130 | 1,136 | +6 | +0.5% | 14,500 |
2016/11/17 | 1,117 | 1,136 | 1,106 | 1,130 | +15 | +1.3% | 25,600 |
2016/11/16 | 1,108 | 1,116 | 1,100 | 1,115 | +8 | +0.7% | 22,900 |
2016/11/15 | 1,118 | 1,118 | 1,104 | 1,107 | -9 | -0.8% | 15,700 |
2016/11/14 | 1,105 | 1,118 | 1,103 | 1,116 | +12 | +1.1% | 11,900 |
2016/11/11 | 1,111 | 1,114 | 1,094 | 1,104 | -7 | -0.6% | 11,800 |
2016/11/10 | 1,115 | 1,115 | 1,098 | 1,111 | +31 | +2.9% | 16,700 |
2016/11/09 | 1,120 | 1,120 | 1,073 | 1,080 | -35 | -3.1% | 26,300 |
2016/11/08 | 1,104 | 1,120 | 1,104 | 1,115 | +11 | +1% | 9,800 |
2016/11/07 | 1,100 | 1,112 | 1,100 | 1,104 | +13 | +1.2% | 11,000 |
2016/11/04 | 1,110 | 1,111 | 1,091 | 1,091 | -26 | -2.3% | 25,600 |
2016/11/02 | 1,137 | 1,137 | 1,105 | 1,117 | -20 | -1.8% | 17,400 |
2016/11/01 | 1,124 | 1,138 | 1,115 | 1,137 | +13 | +1.2% | 23,800 |
2016/10/31 | 1,124 | 1,128 | 1,117 | 1,124 | +8 | +0.7% | 25,000 |
2016/10/28 | 1,113 | 1,119 | 1,098 | 1,116 | +3 | +0.3% | 21,600 |
2016/10/27 | 1,115 | 1,116 | 1,104 | 1,113 | -4 | -0.4% | 19,400 |
2016/10/26 | 1,110 | 1,118 | 1,092 | 1,117 | +6 | +0.5% | 18,600 |
2016/10/25 | 1,102 | 1,111 | 1,096 | 1,111 | +10 | +0.9% | 32,300 |
2016/10/24 | 1,098 | 1,105 | 1,085 | 1,101 | +58 | +5.6% | 28,400 |
2016/10/21 | 1,052 | 1,054 | 1,041 | 1,043 | -7 | -0.7% | 5,900 |
2016/10/20 | 1,044 | 1,057 | 1,044 | 1,050 | +6 | +0.6% | 6,000 |
2016/10/19 | 1,037 | 1,045 | 1,037 | 1,044 | +7 | +0.7% | 3,700 |
2016/10/18 | 1,032 | 1,037 | 1,030 | 1,037 | +7 | +0.7% | 4,700 |
2016/10/17 | 1,038 | 1,041 | 1,026 | 1,030 | -5 | -0.5% | 5,000 |
2016/10/14 | 1,030 | 1,037 | 1,030 | 1,035 | +5 | +0.5% | 3,800 |
2016/10/13 | 1,030 | 1,034 | 1,025 | 1,030 | +5 | +0.5% | 5,400 |
2016/10/12 | 1,030 | 1,035 | 1,025 | 1,025 | -5 | -0.5% | 7,300 |
2016/10/11 | 1,050 | 1,050 | 1,027 | 1,030 | +3 | +0.3% | 8,400 |
2016/10/07 | 1,026 | 1,030 | 1,021 | 1,027 | +1 | +0.1% | 6,100 |
2016/10/06 | 1,035 | 1,038 | 1,024 | 1,026 | -9 | -0.9% | 11,300 |
2016/10/05 | 1,025 | 1,043 | 1,025 | 1,035 | +7 | +0.7% | 14,000 |
2016/10/04 | 1,026 | 1,030 | 1,019 | 1,028 | +9 | +0.9% | 7,200 |
2016/10/03 | 1,029 | 1,035 | 1,018 | 1,019 | ±0 | ±0% | 6,500 |
2016/09/30 | 1,020 | 1,027 | 1,018 | 1,019 | -14 | -1.4% | 8,600 |
2016/09/29 | 1,026 | 1,036 | 1,026 | 1,033 | +7 | +0.7% | 5,100 |
2016/09/28 | 1,022 | 1,029 | 1,021 | 1,026 | -29 | -2.7% | 11,800 |
2016/09/27 | 1,041 | 1,055 | 1,023 | 1,055 | +17 | +1.6% | 19,500 |
2016/09/26 | 1,032 | 1,039 | 1,030 | 1,038 | +3 | +0.3% | 7,300 |
2016/09/23 | 1,035 | 1,041 | 1,026 | 1,035 | +6 | +0.6% | 15,400 |
2101~
2150
件表示中 / 6993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 | 91,100円 | +1.7% | -17.8% | 3.07% | 26.61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 |
テクノフレックス | 137,400円 | +6.6% | +31.1% | 3.93% | 10.49倍 | 1.08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 | 0.42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 | 59,500円 | +6.4% | +3.6% | 3.36% | 9.38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 |
天龍鋸 | 193,000円 | +5.1% | -3.3% | 4.09% | 12.12倍 | 0.47倍 |
|
機械のこ製造で約110年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向5割超 |
市場注目の銘柄
チャート関連のコラム