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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,141 | 1,194 | 1,135 | 1,155 | +2 | +0.2% | 11,500 |
| 2015/09/09 | 1,157 | 1,164 | 1,127 | 1,153 | +20 | +1.8% | 10,700 |
| 2015/09/08 | 1,144 | 1,148 | 1,131 | 1,133 | -11 | -1% | 5,300 |
| 2015/09/07 | 1,135 | 1,151 | 1,123 | 1,144 | +14 | +1.2% | 5,200 |
| 2015/09/04 | 1,166 | 1,166 | 1,120 | 1,130 | -25 | -2.2% | 8,000 |
| 2015/09/03 | 1,148 | 1,186 | 1,148 | 1,155 | +18 | +1.6% | 11,300 |
| 2015/09/02 | 1,151 | 1,166 | 1,130 | 1,137 | -30 | -2.6% | 11,700 |
| 2015/09/01 | 1,182 | 1,194 | 1,165 | 1,167 | -28 | -2.3% | 6,200 |
| 2015/08/31 | 1,183 | 1,198 | 1,175 | 1,195 | -4 | -0.3% | 10,900 |
| 2015/08/28 | 1,181 | 1,199 | 1,156 | 1,199 | +41 | +3.5% | 11,500 |
| 2015/08/27 | 1,198 | 1,198 | 1,142 | 1,158 | +17 | +1.5% | 15,100 |
| 2015/08/26 | 1,130 | 1,168 | 1,125 | 1,141 | +11 | +1% | 16,400 |
| 2015/08/25 | 1,132 | 1,150 | 1,102 | 1,130 | -46 | -3.9% | 16,700 |
| 2015/08/24 | 1,180 | 1,191 | 1,151 | 1,176 | -19 | -1.6% | 24,100 |
| 2015/08/21 | 1,201 | 1,228 | 1,186 | 1,195 | -16 | -1.3% | 13,500 |
| 2015/08/20 | 1,226 | 1,226 | 1,208 | 1,211 | -15 | -1.2% | 7,600 |
| 2015/08/19 | 1,250 | 1,250 | 1,223 | 1,226 | -20 | -1.6% | 6,500 |
| 2015/08/18 | 1,235 | 1,250 | 1,230 | 1,246 | +11 | +0.9% | 7,100 |
| 2015/08/17 | 1,206 | 1,237 | 1,206 | 1,235 | +22 | +1.8% | 10,700 |
| 2015/08/14 | 1,202 | 1,224 | 1,202 | 1,213 | +11 | +0.9% | 5,700 |
| 2015/08/13 | 1,211 | 1,224 | 1,201 | 1,202 | -22 | -1.8% | 26,500 |
| 2015/08/12 | 1,236 | 1,247 | 1,210 | 1,224 | -23 | -1.8% | 8,300 |
| 2015/08/11 | 1,247 | 1,251 | 1,236 | 1,247 | -3 | -0.2% | 6,800 |
| 2015/08/10 | 1,253 | 1,256 | 1,230 | 1,250 | +1 | +0.1% | 8,500 |
| 2015/08/07 | 1,245 | 1,252 | 1,223 | 1,249 | ±0 | ±0% | 16,200 |
| 2015/08/06 | 1,243 | 1,255 | 1,236 | 1,249 | +10 | +0.8% | 11,400 |
| 2015/08/05 | 1,230 | 1,241 | 1,221 | 1,239 | +9 | +0.7% | 7,400 |
| 2015/08/04 | 1,235 | 1,240 | 1,215 | 1,230 | +2 | +0.2% | 5,200 |
| 2015/08/03 | 1,249 | 1,256 | 1,222 | 1,228 | -16 | -1.3% | 11,200 |
| 2015/07/31 | 1,215 | 1,245 | 1,210 | 1,244 | +16 | +1.3% | 14,500 |
| 2015/07/30 | 1,211 | 1,237 | 1,211 | 1,228 | +4 | +0.3% | 8,500 |
| 2015/07/29 | 1,218 | 1,226 | 1,218 | 1,224 | +6 | +0.5% | 3,400 |
| 2015/07/28 | 1,219 | 1,249 | 1,206 | 1,218 | -4 | -0.3% | 9,900 |
| 2015/07/27 | 1,247 | 1,247 | 1,220 | 1,222 | -9 | -0.7% | 11,500 |
| 2015/07/24 | 1,231 | 1,240 | 1,228 | 1,231 | -7 | -0.6% | 4,500 |
| 2015/07/23 | 1,230 | 1,240 | 1,230 | 1,238 | +8 | +0.7% | 9,700 |
| 2015/07/22 | 1,241 | 1,245 | 1,228 | 1,230 | -8 | -0.6% | 11,500 |
| 2015/07/21 | 1,237 | 1,241 | 1,233 | 1,238 | +1 | +0.1% | 10,600 |
| 2015/07/17 | 1,240 | 1,246 | 1,232 | 1,237 | -7 | -0.6% | 12,700 |
| 2015/07/16 | 1,245 | 1,253 | 1,240 | 1,244 | +7 | +0.6% | 24,700 |
| 2015/07/15 | 1,219 | 1,238 | 1,206 | 1,237 | +18 | +1.5% | 23,700 |
| 2015/07/14 | 1,209 | 1,219 | 1,209 | 1,219 | +16 | +1.3% | 17,800 |
| 2015/07/13 | 1,210 | 1,210 | 1,203 | 1,203 | +3 | +0.3% | 8,700 |
| 2015/07/10 | 1,213 | 1,215 | 1,181 | 1,200 | -3 | -0.2% | 30,600 |
| 2015/07/09 | 1,169 | 1,206 | 1,162 | 1,203 | +4 | +0.3% | 20,600 |
| 2015/07/08 | 1,191 | 1,208 | 1,191 | 1,199 | -1 | -0.1% | 32,500 |
| 2015/07/07 | 1,193 | 1,205 | 1,193 | 1,200 | +16 | +1.4% | 9,400 |
| 2015/07/06 | 1,191 | 1,194 | 1,180 | 1,184 | -20 | -1.7% | 13,100 |
| 2015/07/03 | 1,216 | 1,220 | 1,193 | 1,204 | -18 | -1.5% | 9,300 |
| 2015/07/02 | 1,219 | 1,223 | 1,210 | 1,222 | +20 | +1.7% | 12,100 |
2401～
2450
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
