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 |
---|---|---|---|---|---|---|---|
2016/04/25 | 1,100 | 1,100 | 1,083 | 1,098 | -6 | -0.5% | 5,500 |
2016/04/22 | 1,105 | 1,105 | 1,095 | 1,104 | +5 | +0.5% | 8,000 |
2016/04/21 | 1,089 | 1,100 | 1,089 | 1,099 | +29 | +2.7% | 12,900 |
2016/04/20 | 1,086 | 1,087 | 1,066 | 1,070 | -16 | -1.5% | 8,000 |
2016/04/19 | 1,065 | 1,086 | 1,065 | 1,086 | +31 | +2.9% | 5,500 |
2016/04/18 | 1,036 | 1,058 | 1,031 | 1,055 | -9 | -0.8% | 5,600 |
2016/04/15 | 1,066 | 1,068 | 1,046 | 1,064 | -2 | -0.2% | 4,700 |
2016/04/14 | 1,039 | 1,066 | 1,031 | 1,066 | +27 | +2.6% | 8,600 |
2016/04/13 | 1,045 | 1,050 | 1,030 | 1,039 | +3 | +0.3% | 4,500 |
2016/04/12 | 1,029 | 1,044 | 1,029 | 1,036 | +7 | +0.7% | 2,500 |
2016/04/11 | 1,043 | 1,043 | 1,021 | 1,029 | -6 | -0.6% | 3,700 |
2016/04/08 | 1,010 | 1,045 | 1,010 | 1,035 | -3 | -0.3% | 6,800 |
2016/04/07 | 1,043 | 1,055 | 1,038 | 1,038 | -7 | -0.7% | 1,700 |
2016/04/06 | 1,044 | 1,062 | 997 | 1,045 | -2 | -0.2% | 17,500 |
2016/04/05 | 1,068 | 1,076 | 1,020 | 1,047 | -47 | -4.3% | 9,700 |
2016/04/04 | 1,084 | 1,097 | 1,078 | 1,094 | +7 | +0.6% | 6,100 |
2016/04/01 | 1,106 | 1,107 | 1,078 | 1,087 | -13 | -1.2% | 14,100 |
2016/03/31 | 1,086 | 1,105 | 1,085 | 1,100 | +14 | +1.3% | 12,400 |
2016/03/30 | 1,100 | 1,102 | 1,080 | 1,086 | -15 | -1.4% | 5,000 |
2016/03/29 | 1,090 | 1,102 | 1,062 | 1,101 | -15 | -1.3% | 12,600 |
2016/03/28 | 1,101 | 1,116 | 1,093 | 1,116 | +18 | +1.6% | 64,300 |
2016/03/25 | 1,106 | 1,109 | 1,082 | 1,098 | -4 | -0.4% | 15,300 |
2016/03/24 | 1,105 | 1,108 | 1,098 | 1,102 | -8 | -0.7% | 15,300 |
2016/03/23 | 1,101 | 1,110 | 1,093 | 1,110 | +15 | +1.4% | 22,300 |
2016/03/22 | 1,050 | 1,095 | 1,049 | 1,095 | +56 | +5.4% | 17,600 |
2016/03/18 | 1,053 | 1,055 | 1,030 | 1,039 | -1 | -0.1% | 11,200 |
2016/03/17 | 1,064 | 1,071 | 1,030 | 1,040 | -15 | -1.4% | 6,900 |
2016/03/16 | 1,059 | 1,073 | 1,054 | 1,055 | -4 | -0.4% | 8,400 |
2016/03/15 | 1,050 | 1,062 | 1,049 | 1,059 | +3 | +0.3% | 5,100 |
2016/03/14 | 1,047 | 1,060 | 1,047 | 1,056 | +12 | +1.1% | 7,800 |
2016/03/11 | 1,022 | 1,047 | 1,021 | 1,044 | +7 | +0.7% | 13,700 |
2016/03/10 | 1,031 | 1,038 | 1,018 | 1,037 | +9 | +0.9% | 5,700 |
2016/03/09 | 1,020 | 1,029 | 1,017 | 1,028 | +3 | +0.3% | 4,400 |
2016/03/08 | 1,021 | 1,035 | 1,020 | 1,025 | +2 | +0.2% | 6,200 |
2016/03/07 | 1,030 | 1,034 | 1,022 | 1,023 | -7 | -0.7% | 2,700 |
2016/03/04 | 1,015 | 1,034 | 1,015 | 1,030 | +2 | +0.2% | 5,600 |
2016/03/03 | 1,010 | 1,028 | 1,010 | 1,028 | +18 | +1.8% | 7,400 |
2016/03/02 | 1,010 | 1,025 | 1,009 | 1,010 | +2 | +0.2% | 5,700 |
2016/03/01 | 1,015 | 1,022 | 999 | 1,008 | -13 | -1.3% | 6,200 |
2016/02/29 | 1,026 | 1,028 | 1,010 | 1,021 | +15 | +1.5% | 12,300 |
2016/02/26 | 1,008 | 1,013 | 1,003 | 1,006 | +4 | +0.4% | 8,100 |
2016/02/25 | 972 | 1,003 | 972 | 1,002 | +30 | +3.1% | 7,100 |
2016/02/24 | 985 | 988 | 969 | 972 | -16 | -1.6% | 12,800 |
2016/02/23 | 1,010 | 1,010 | 988 | 988 | -12 | -1.2% | 7,600 |
2016/02/22 | 985 | 1,000 | 982 | 1,000 | +28 | +2.9% | 14,800 |
2016/02/19 | 969 | 973 | 958 | 972 | +3 | +0.3% | 16,000 |
2016/02/18 | 960 | 986 | 955 | 969 | +12 | +1.3% | 7,900 |
2016/02/17 | 963 | 964 | 944 | 957 | -6 | -0.6% | 5,700 |
2016/02/16 | 959 | 979 | 959 | 963 | +4 | +0.4% | 11,000 |
2016/02/15 | 968 | 979 | 952 | 959 | +42 | +4.6% | 9,300 |
2251~
2300
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