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 |
---|---|---|---|---|---|---|---|
2016/02/12 | 953 | 960 | 916 | 917 | -60 | -6.1% | 20,300 |
2016/02/10 | 1,020 | 1,020 | 970 | 977 | -26 | -2.6% | 15,900 |
2016/02/09 | 1,000 | 1,018 | 984 | 1,003 | -9 | -0.9% | 18,300 |
2016/02/08 | 1,000 | 1,018 | 999 | 1,012 | +6 | +0.6% | 11,000 |
2016/02/05 | 1,020 | 1,024 | 999 | 1,006 | -12 | -1.2% | 22,700 |
2016/02/04 | 1,072 | 1,072 | 1,012 | 1,018 | -66 | -6.1% | 25,000 |
2016/02/03 | 1,093 | 1,111 | 1,075 | 1,084 | -43 | -3.8% | 8,400 |
2016/02/02 | 1,097 | 1,130 | 1,097 | 1,127 | +4 | +0.4% | 9,900 |
2016/02/01 | 1,068 | 1,130 | 1,068 | 1,123 | +59 | +5.5% | 18,300 |
2016/01/29 | 1,055 | 1,080 | 1,041 | 1,064 | +14 | +1.3% | 9,800 |
2016/01/28 | 1,051 | 1,054 | 1,030 | 1,050 | -1 | -0.1% | 7,700 |
2016/01/27 | 1,049 | 1,051 | 1,031 | 1,051 | +34 | +3.3% | 13,200 |
2016/01/26 | 1,051 | 1,051 | 1,016 | 1,017 | -32 | -3.1% | 12,600 |
2016/01/25 | 1,055 | 1,055 | 1,044 | 1,049 | +7 | +0.7% | 8,600 |
2016/01/22 | 1,026 | 1,045 | 1,016 | 1,042 | +48 | +4.8% | 15,100 |
2016/01/21 | 1,016 | 1,035 | 994 | 994 | -51 | -4.9% | 26,600 |
2016/01/20 | 1,075 | 1,075 | 1,045 | 1,045 | -30 | -2.8% | 12,700 |
2016/01/19 | 1,080 | 1,085 | 1,063 | 1,075 | ±0 | ±0% | 8,100 |
2016/01/18 | 1,060 | 1,079 | 1,056 | 1,075 | -3 | -0.3% | 4,800 |
2016/01/15 | 1,118 | 1,124 | 1,076 | 1,078 | -31 | -2.8% | 11,400 |
2016/01/14 | 1,089 | 1,115 | 1,085 | 1,109 | +11 | +1% | 10,100 |
2016/01/13 | 1,084 | 1,105 | 1,084 | 1,098 | +15 | +1.4% | 8,400 |
2016/01/12 | 1,095 | 1,103 | 1,083 | 1,083 | -19 | -1.7% | 12,600 |
2016/01/08 | 1,109 | 1,125 | 1,100 | 1,102 | -1 | -0.1% | 9,300 |
2016/01/07 | 1,117 | 1,123 | 1,103 | 1,103 | -14 | -1.3% | 9,700 |
2016/01/06 | 1,121 | 1,132 | 1,115 | 1,117 | -4 | -0.4% | 6,900 |
2016/01/05 | 1,130 | 1,140 | 1,121 | 1,121 | -10 | -0.9% | 7,400 |
2016/01/04 | 1,151 | 1,151 | 1,131 | 1,131 | -25 | -2.2% | 8,200 |
2015/12/30 | 1,164 | 1,166 | 1,146 | 1,156 | -2 | -0.2% | 5,700 |
2015/12/29 | 1,147 | 1,164 | 1,142 | 1,158 | +11 | +1% | 10,100 |
2015/12/28 | 1,141 | 1,168 | 1,141 | 1,147 | -5 | -0.4% | 8,500 |
2015/12/25 | 1,159 | 1,159 | 1,131 | 1,152 | +10 | +0.9% | 7,400 |
2015/12/24 | 1,148 | 1,157 | 1,140 | 1,142 | -7 | -0.6% | 8,800 |
2015/12/22 | 1,163 | 1,163 | 1,146 | 1,149 | -14 | -1.2% | 10,500 |
2015/12/21 | 1,168 | 1,168 | 1,150 | 1,163 | -12 | -1% | 11,900 |
2015/12/18 | 1,179 | 1,196 | 1,170 | 1,175 | -11 | -0.9% | 13,100 |
2015/12/17 | 1,201 | 1,201 | 1,163 | 1,186 | -15 | -1.2% | 6,500 |
2015/12/16 | 1,190 | 1,201 | 1,169 | 1,201 | +34 | +2.9% | 10,200 |
2015/12/15 | 1,170 | 1,187 | 1,165 | 1,167 | -9 | -0.8% | 9,900 |
2015/12/14 | 1,180 | 1,182 | 1,172 | 1,176 | -20 | -1.7% | 3,600 |
2015/12/11 | 1,160 | 1,200 | 1,160 | 1,196 | +6 | +0.5% | 25,000 |
2015/12/10 | 1,200 | 1,201 | 1,175 | 1,190 | +10 | +0.8% | 32,700 |
2015/12/09 | 1,173 | 1,192 | 1,173 | 1,180 | -6 | -0.5% | 6,900 |
2015/12/08 | 1,187 | 1,193 | 1,181 | 1,186 | -11 | -0.9% | 14,100 |
2015/12/07 | 1,197 | 1,205 | 1,190 | 1,197 | -2 | -0.2% | 11,600 |
2015/12/04 | 1,199 | 1,208 | 1,185 | 1,199 | -17 | -1.4% | 9,900 |
2015/12/03 | 1,202 | 1,216 | 1,202 | 1,216 | -2 | -0.2% | 7,200 |
2015/12/02 | 1,215 | 1,223 | 1,212 | 1,218 | +4 | +0.3% | 8,100 |
2015/12/01 | 1,199 | 1,214 | 1,197 | 1,214 | +15 | +1.3% | 6,900 |
2015/11/30 | 1,214 | 1,231 | 1,198 | 1,199 | -23 | -1.9% | 6,000 |
2301~
2350
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