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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 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 |
| 2015/11/27 | 1,222 | 1,230 | 1,209 | 1,222 | +20 | +1.7% | 19,500 |
| 2015/11/26 | 1,219 | 1,219 | 1,190 | 1,202 | -6 | -0.5% | 7,900 |
| 2015/11/25 | 1,210 | 1,218 | 1,186 | 1,208 | +1 | +0.1% | 13,700 |
| 2015/11/24 | 1,208 | 1,218 | 1,172 | 1,207 | -1 | -0.1% | 16,200 |
| 2015/11/20 | 1,202 | 1,217 | 1,189 | 1,208 | +21 | +1.8% | 19,800 |
| 2015/11/19 | 1,187 | 1,205 | 1,180 | 1,187 | +19 | +1.6% | 20,700 |
| 2015/11/18 | 1,186 | 1,186 | 1,164 | 1,168 | -12 | -1% | 5,500 |
| 2015/11/17 | 1,180 | 1,180 | 1,159 | 1,180 | +23 | +2% | 11,800 |
| 2015/11/16 | 1,152 | 1,164 | 1,149 | 1,157 | -15 | -1.3% | 7,300 |
| 2015/11/13 | 1,161 | 1,180 | 1,158 | 1,172 | -1 | -0.1% | 14,900 |
| 2015/11/12 | 1,154 | 1,178 | 1,151 | 1,173 | +19 | +1.6% | 10,400 |
| 2015/11/11 | 1,157 | 1,178 | 1,153 | 1,154 | -3 | -0.3% | 8,900 |
| 2015/11/10 | 1,146 | 1,163 | 1,146 | 1,157 | -9 | -0.8% | 3,600 |
| 2015/11/09 | 1,142 | 1,166 | 1,142 | 1,166 | +18 | +1.6% | 10,000 |
| 2015/11/06 | 1,146 | 1,150 | 1,134 | 1,148 | +1 | +0.1% | 8,700 |
| 2015/11/05 | 1,144 | 1,157 | 1,144 | 1,147 | -7 | -0.6% | 5,200 |
| 2015/11/04 | 1,145 | 1,159 | 1,140 | 1,154 | +3 | +0.3% | 9,600 |
| 2015/11/02 | 1,168 | 1,189 | 1,150 | 1,151 | -41 | -3.4% | 8,500 |
| 2015/10/30 | 1,190 | 1,199 | 1,186 | 1,192 | +11 | +0.9% | 5,300 |
2351～
2400
件表示中 / 7024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 | 95,200円 | +1.7% | -17.8% | 2.94% | 27.84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 |
| サンコール | 87,900円 | -21.8% | +45.8% | 1.14% | 7.40倍 | 1.00倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 稲葉製作 | 173,000円 | +1.0% | -39.2% | 2.43% | 19.48倍 | 0.63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 |
| ホッカンＨＤ | 206,500円 | +7.1% | -7.6% | 4.50% | 7.95倍 | 0.44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 | 63,600円 | +6.4% | +3.6% | 3.14% | 10.04倍 | 0.67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
