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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 921 | 940 | 921 | 938 | +14 | +1.5% | 13,000 |
| 2024/08/15 | 925 | 929 | 916 | 924 | -1 | -0.1% | 11,000 |
| 2024/08/14 | 913 | 925 | 912 | 925 | +12 | +1.3% | 6,400 |
| 2024/08/13 | 916 | 923 | 910 | 913 | +3 | +0.3% | 7,700 |
| 2024/08/09 | 910 | 918 | 906 | 910 | +15 | +1.7% | 22,200 |
| 2024/08/08 | 896 | 906 | 890 | 895 | -6 | -0.7% | 11,100 |
| 2024/08/07 | 905 | 918 | 891 | 901 | +10 | +1.1% | 11,900 |
| 2024/08/06 | 860 | 900 | 860 | 891 | +35 | +4.1% | 21,700 |
| 2024/08/05 | 900 | 901 | 856 | 856 | -44 | -4.9% | 34,200 |
| 2024/08/02 | 922 | 931 | 900 | 900 | -23 | -2.5% | 26,100 |
| 2024/08/01 | 954 | 955 | 923 | 923 | -31 | -3.2% | 15,200 |
| 2024/07/31 | 957 | 961 | 947 | 954 | -21 | -2.2% | 15,800 |
| 2024/07/30 | 952 | 975 | 952 | 975 | +19 | +2% | 21,500 |
| 2024/07/29 | 945 | 958 | 945 | 956 | +8 | +0.8% | 7,100 |
| 2024/07/26 | 955 | 958 | 946 | 948 | +3 | +0.3% | 6,900 |
| 2024/07/25 | 950 | 955 | 945 | 945 | -3 | -0.3% | 12,000 |
| 2024/07/24 | 947 | 962 | 946 | 948 | -1 | -0.1% | 10,400 |
| 2024/07/23 | 961 | 961 | 947 | 949 | +3 | +0.3% | 4,900 |
| 2024/07/22 | 952 | 954 | 946 | 946 | -9 | -0.9% | 7,300 |
| 2024/07/19 | 962 | 965 | 955 | 955 | +1 | +0.1% | 5,300 |
| 2024/07/18 | 951 | 963 | 951 | 954 | -3 | -0.3% | 3,300 |
| 2024/07/17 | 960 | 960 | 951 | 957 | +2 | +0.2% | 5,500 |
| 2024/07/16 | 959 | 962 | 952 | 955 | +9 | +1% | 5,700 |
| 2024/07/12 | 960 | 966 | 946 | 946 | -16 | -1.7% | 13,200 |
| 2024/07/11 | 961 | 965 | 954 | 962 | +4 | +0.4% | 6,900 |
| 2024/07/10 | 975 | 975 | 952 | 958 | -6 | -0.6% | 32,500 |
| 2024/07/09 | 955 | 964 | 950 | 964 | +9 | +0.9% | 15,100 |
| 2024/07/08 | 965 | 965 | 955 | 955 | -11 | -1.1% | 16,500 |
| 2024/07/05 | 977 | 977 | 965 | 966 | -11 | -1.1% | 8,200 |
| 2024/07/04 | 972 | 977 | 972 | 977 | +4 | +0.4% | 5,800 |
| 2024/07/03 | 976 | 980 | 971 | 973 | -6 | -0.6% | 10,500 |
| 2024/07/02 | 979 | 981 | 972 | 979 | ±0 | ±0% | 12,700 |
| 2024/07/01 | 980 | 983 | 973 | 979 | +5 | +0.5% | 9,200 |
| 2024/06/28 | 982 | 984 | 969 | 974 | -7 | -0.7% | 9,300 |
| 2024/06/27 | 992 | 992 | 980 | 981 | -16 | -1.6% | 22,500 |
| 2024/06/26 | 997 | 997 | 989 | 997 | ±0 | ±0% | 13,900 |
| 2024/06/25 | 978 | 997 | 978 | 997 | +20 | +2% | 19,200 |
| 2024/06/24 | 974 | 993 | 972 | 977 | -13 | -1.3% | 31,200 |
| 2024/06/21 | 937 | 990 | 937 | 990 | +53 | +5.7% | 71,900 |
| 2024/06/20 | 938 | 946 | 931 | 937 | ±0 | ±0% | 8,600 |
| 2024/06/19 | 936 | 946 | 936 | 937 | +5 | +0.5% | 14,400 |
| 2024/06/18 | 932 | 934 | 929 | 932 | +3 | +0.3% | 4,700 |
| 2024/06/17 | 936 | 936 | 926 | 929 | -7 | -0.7% | 8,500 |
| 2024/06/14 | 917 | 936 | 917 | 936 | +19 | +2.1% | 17,600 |
| 2024/06/13 | 935 | 935 | 917 | 917 | -17 | -1.8% | 13,000 |
| 2024/06/12 | 928 | 935 | 924 | 934 | +13 | +1.4% | 7,800 |
| 2024/06/11 | 934 | 935 | 919 | 921 | -13 | -1.4% | 16,000 |
| 2024/06/10 | 921 | 934 | 920 | 934 | +12 | +1.3% | 8,200 |
| 2024/06/07 | 925 | 925 | 918 | 922 | -1 | -0.1% | 3,400 |
| 2024/06/06 | 917 | 924 | 917 | 923 | +6 | +0.7% | 4,100 |
201～
250
件表示中 / 6974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 | 88,600円 | +1.7% | -17.8% | 3.16% | 25.88倍 | 0.34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 |
| 稲葉製作 | 170,800円 | +1.0% | -39.2% | 2.46% | 19.57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 |
| テクノフレックス | 128,900円 | +4.4% | +10.1% | 4.19% | 14.32倍 | 1.01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 | 188,400円 | +7.1% | -7.6% | 4.94% | 7.25倍 | 0.40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 | 57,600円 | +6.4% | +3.6% | 3.47% | 9.08倍 | 0.61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
