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 |
|---|---|---|---|---|---|---|---|
| 2015/04/16 | 1,165 | 1,169 | 1,153 | 1,163 | -2 | -0.2% | 12,500 |
| 2015/04/15 | 1,161 | 1,174 | 1,160 | 1,165 | ±0 | ±0% | 16,200 |
| 2015/04/14 | 1,169 | 1,180 | 1,155 | 1,165 | +7 | +0.6% | 18,500 |
| 2015/04/13 | 1,163 | 1,170 | 1,153 | 1,158 | -16 | -1.4% | 23,200 |
| 2015/04/10 | 1,176 | 1,179 | 1,165 | 1,174 | +1 | +0.1% | 15,500 |
| 2015/04/09 | 1,174 | 1,178 | 1,167 | 1,173 | -1 | -0.1% | 7,800 |
| 2015/04/08 | 1,174 | 1,179 | 1,170 | 1,174 | +3 | +0.3% | 13,600 |
| 2015/04/07 | 1,170 | 1,180 | 1,163 | 1,171 | +1 | +0.1% | 14,400 |
| 2015/04/06 | 1,176 | 1,180 | 1,169 | 1,170 | -9 | -0.8% | 4,900 |
| 2015/04/03 | 1,174 | 1,181 | 1,164 | 1,179 | +5 | +0.4% | 13,100 |
| 2015/04/02 | 1,164 | 1,179 | 1,158 | 1,174 | +10 | +0.9% | 20,800 |
| 2015/04/01 | 1,178 | 1,178 | 1,156 | 1,164 | +5 | +0.4% | 18,700 |
| 2015/03/31 | 1,175 | 1,178 | 1,155 | 1,159 | -7 | -0.6% | 9,600 |
| 2015/03/30 | 1,160 | 1,174 | 1,155 | 1,166 | -5 | -0.4% | 21,100 |
| 2015/03/27 | 1,175 | 1,185 | 1,157 | 1,171 | -14 | -1.2% | 29,000 |
| 2015/03/26 | 1,187 | 1,188 | 1,179 | 1,185 | -2 | -0.2% | 24,300 |
| 2015/03/25 | 1,185 | 1,188 | 1,180 | 1,187 | +3 | +0.3% | 24,100 |
| 2015/03/24 | 1,185 | 1,193 | 1,181 | 1,184 | -4 | -0.3% | 36,500 |
| 2015/03/23 | 1,183 | 1,193 | 1,180 | 1,188 | +6 | +0.5% | 21,800 |
| 2015/03/20 | 1,181 | 1,188 | 1,175 | 1,182 | -1 | -0.1% | 27,100 |
| 2015/03/19 | 1,190 | 1,193 | 1,179 | 1,183 | +4 | +0.3% | 19,500 |
| 2015/03/18 | 1,176 | 1,193 | 1,167 | 1,179 | -2 | -0.2% | 28,800 |
| 2015/03/17 | 1,170 | 1,190 | 1,170 | 1,181 | +11 | +0.9% | 32,300 |
| 2015/03/16 | 1,177 | 1,184 | 1,162 | 1,170 | +4 | +0.3% | 21,800 |
| 2015/03/13 | 1,164 | 1,176 | 1,162 | 1,166 | -4 | -0.3% | 38,800 |
| 2015/03/12 | 1,176 | 1,180 | 1,168 | 1,170 | +2 | +0.2% | 19,400 |
| 2015/03/11 | 1,173 | 1,176 | 1,162 | 1,168 | -5 | -0.4% | 23,000 |
| 2015/03/10 | 1,181 | 1,181 | 1,167 | 1,173 | -3 | -0.3% | 8,800 |
| 2015/03/09 | 1,172 | 1,182 | 1,168 | 1,176 | +7 | +0.6% | 13,900 |
| 2015/03/06 | 1,180 | 1,180 | 1,163 | 1,169 | -2 | -0.2% | 15,600 |
| 2015/03/05 | 1,172 | 1,179 | 1,167 | 1,171 | -1 | -0.1% | 7,700 |
| 2015/03/04 | 1,180 | 1,181 | 1,163 | 1,172 | -7 | -0.6% | 8,000 |
| 2015/03/03 | 1,180 | 1,188 | 1,172 | 1,179 | +9 | +0.8% | 17,400 |
| 2015/03/02 | 1,160 | 1,175 | 1,157 | 1,170 | +8 | +0.7% | 12,600 |
| 2015/02/27 | 1,163 | 1,164 | 1,155 | 1,162 | -6 | -0.5% | 22,500 |
| 2015/02/26 | 1,160 | 1,169 | 1,154 | 1,168 | +13 | +1.1% | 19,500 |
| 2015/02/25 | 1,167 | 1,167 | 1,146 | 1,155 | -5 | -0.4% | 20,700 |
| 2015/02/24 | 1,155 | 1,167 | 1,153 | 1,160 | +5 | +0.4% | 16,900 |
| 2015/02/23 | 1,153 | 1,161 | 1,138 | 1,155 | -10 | -0.9% | 31,800 |
| 2015/02/20 | 1,160 | 1,169 | 1,160 | 1,165 | +8 | +0.7% | 14,400 |
| 2015/02/19 | 1,150 | 1,160 | 1,147 | 1,157 | +14 | +1.2% | 20,700 |
| 2015/02/18 | 1,149 | 1,160 | 1,140 | 1,143 | -3 | -0.3% | 18,200 |
| 2015/02/17 | 1,143 | 1,150 | 1,137 | 1,146 | +3 | +0.3% | 14,300 |
| 2015/02/16 | 1,138 | 1,144 | 1,130 | 1,143 | +5 | +0.4% | 16,500 |
| 2015/02/13 | 1,139 | 1,146 | 1,135 | 1,138 | -1 | -0.1% | 10,500 |
| 2015/02/12 | 1,132 | 1,152 | 1,132 | 1,139 | +7 | +0.6% | 32,500 |
| 2015/02/10 | 1,126 | 1,132 | 1,122 | 1,132 | +4 | +0.4% | 20,200 |
| 2015/02/09 | 1,130 | 1,130 | 1,124 | 1,128 | +2 | +0.2% | 10,900 |
| 2015/02/06 | 1,121 | 1,132 | 1,119 | 1,126 | +2 | +0.2% | 12,500 |
| 2015/02/05 | 1,131 | 1,132 | 1,111 | 1,124 | -11 | -1% | 24,500 |
2501～
2550
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 | 137,600円 | +6.6% | +31.1% | 3.92% | 10.51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 | 198,700円 | +7.1% | -7.6% | 4.68% | 7.64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 | 59,900円 | +6.4% | +3.6% | 3.34% | 9.44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
