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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2015/10/29 | 1,184 | 1,190 | 1,174 | 1,181 | -14 | -1.2% | 8,200 |
| 2015/10/28 | 1,182 | 1,195 | 1,176 | 1,195 | +25 | +2.1% | 8,600 |
| 2015/10/27 | 1,195 | 1,197 | 1,168 | 1,170 | +2 | +0.2% | 12,200 |
| 2015/10/26 | 1,167 | 1,177 | 1,167 | 1,168 | +1 | +0.1% | 7,600 |
| 2015/10/23 | 1,134 | 1,173 | 1,134 | 1,167 | +48 | +4.3% | 25,500 |
| 2015/10/22 | 1,122 | 1,125 | 1,118 | 1,119 | -3 | -0.3% | 7,500 |
| 2015/10/21 | 1,118 | 1,125 | 1,100 | 1,122 | +4 | +0.4% | 13,200 |
| 2015/10/20 | 1,122 | 1,125 | 1,113 | 1,118 | -4 | -0.4% | 5,000 |
| 2015/10/19 | 1,134 | 1,134 | 1,120 | 1,122 | +12 | +1.1% | 5,500 |
| 2015/10/16 | 1,114 | 1,119 | 1,105 | 1,110 | ±0 | ±0% | 13,600 |
| 2015/10/15 | 1,111 | 1,117 | 1,101 | 1,110 | -1 | -0.1% | 11,200 |
| 2015/10/14 | 1,112 | 1,118 | 1,111 | 1,111 | -11 | -1% | 4,500 |
| 2015/10/13 | 1,120 | 1,129 | 1,114 | 1,122 | ±0 | ±0% | 9,300 |
| 2015/10/09 | 1,117 | 1,130 | 1,116 | 1,122 | +11 | +1% | 8,100 |
| 2015/10/08 | 1,108 | 1,116 | 1,106 | 1,111 | -2 | -0.2% | 7,100 |
| 2015/10/07 | 1,111 | 1,116 | 1,107 | 1,113 | +4 | +0.4% | 4,500 |
| 2015/10/06 | 1,107 | 1,122 | 1,095 | 1,109 | +2 | +0.2% | 6,800 |
| 2015/10/05 | 1,114 | 1,115 | 1,102 | 1,107 | -6 | -0.5% | 4,700 |
| 2015/10/02 | 1,111 | 1,120 | 1,103 | 1,113 | +2 | +0.2% | 7,300 |
| 2015/10/01 | 1,098 | 1,129 | 1,081 | 1,111 | +26 | +2.4% | 9,200 |
| 2015/09/30 | 1,087 | 1,107 | 1,080 | 1,085 | +9 | +0.8% | 17,300 |
| 2015/09/29 | 1,101 | 1,102 | 1,076 | 1,076 | -36 | -3.2% | 19,800 |
| 2015/09/28 | 1,120 | 1,130 | 1,106 | 1,112 | -18 | -1.6% | 14,400 |
| 2015/09/25 | 1,158 | 1,158 | 1,124 | 1,130 | +10 | +0.9% | 22,300 |
| 2015/09/24 | 1,122 | 1,136 | 1,117 | 1,120 | -31 | -2.7% | 21,200 |
| 2015/09/18 | 1,161 | 1,162 | 1,151 | 1,151 | -10 | -0.9% | 8,500 |
| 2015/09/17 | 1,157 | 1,172 | 1,156 | 1,161 | ±0 | ±0% | 7,900 |
| 2015/09/16 | 1,164 | 1,177 | 1,155 | 1,161 | -3 | -0.3% | 4,100 |
| 2015/09/15 | 1,162 | 1,200 | 1,155 | 1,164 | +10 | +0.9% | 15,800 |
| 2015/09/14 | 1,168 | 1,168 | 1,152 | 1,154 | +4 | +0.3% | 3,400 |
| 2015/09/11 | 1,160 | 1,165 | 1,144 | 1,150 | -5 | -0.4% | 21,500 |
2351～
2400
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 | 93,100円 | +1.7% | -17.8% | 3.01% | 27.19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 |
| 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 | 199,900円 | +7.1% | -7.6% | 4.65% | 7.68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 | 59,700円 | +6.4% | +3.6% | 3.35% | 9.41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 | 193,800円 | +5.1% | -3.3% | 4.08% | 12.17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
