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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 1,147 | 1,174 | 1,147 | 1,165 | +5 | +0.4% | 9,800 |
| 2015/01/06 | 1,168 | 1,169 | 1,155 | 1,160 | -17 | -1.4% | 14,700 |
| 2015/01/05 | 1,161 | 1,185 | 1,160 | 1,177 | ±0 | ±0% | 9,500 |
| 2014/12/30 | 1,193 | 1,196 | 1,165 | 1,177 | -16 | -1.3% | 19,800 |
| 2014/12/29 | 1,185 | 1,195 | 1,180 | 1,193 | +14 | +1.2% | 20,600 |
| 2014/12/26 | 1,180 | 1,183 | 1,130 | 1,179 | +13 | +1.1% | 24,500 |
| 2014/12/25 | 1,165 | 1,173 | 1,154 | 1,166 | +14 | +1.2% | 20,500 |
| 2014/12/24 | 1,153 | 1,170 | 1,148 | 1,152 | +7 | +0.6% | 30,700 |
| 2014/12/22 | 1,148 | 1,148 | 1,134 | 1,145 | -3 | -0.3% | 22,000 |
| 2014/12/19 | 1,155 | 1,155 | 1,141 | 1,148 | +2 | +0.2% | 19,200 |
| 2014/12/18 | 1,140 | 1,149 | 1,135 | 1,146 | +32 | +2.9% | 21,700 |
| 2014/12/17 | 1,092 | 1,127 | 1,092 | 1,114 | +22 | +2% | 17,000 |
| 2014/12/16 | 1,100 | 1,103 | 1,092 | 1,092 | -15 | -1.4% | 19,200 |
| 2014/12/15 | 1,135 | 1,138 | 1,101 | 1,107 | -23 | -2% | 28,200 |
| 2014/12/12 | 1,132 | 1,150 | 1,129 | 1,130 | -7 | -0.6% | 28,400 |
| 2014/12/11 | 1,130 | 1,142 | 1,126 | 1,137 | -13 | -1.1% | 19,300 |
| 2014/12/10 | 1,172 | 1,172 | 1,141 | 1,150 | +8 | +0.7% | 35,800 |
| 2014/12/09 | 1,147 | 1,147 | 1,140 | 1,142 | -11 | -1% | 10,200 |
| 2014/12/08 | 1,160 | 1,162 | 1,146 | 1,153 | -15 | -1.3% | 21,700 |
| 2014/12/05 | 1,145 | 1,168 | 1,143 | 1,168 | +8 | +0.7% | 18,500 |
| 2014/12/04 | 1,153 | 1,160 | 1,150 | 1,160 | +20 | +1.8% | 16,000 |
| 2014/12/03 | 1,130 | 1,149 | 1,130 | 1,140 | +12 | +1.1% | 9,400 |
| 2014/12/02 | 1,131 | 1,135 | 1,127 | 1,128 | -6 | -0.5% | 13,000 |
| 2014/12/01 | 1,146 | 1,150 | 1,130 | 1,134 | -12 | -1% | 20,500 |
| 2014/11/28 | 1,147 | 1,154 | 1,142 | 1,146 | ±0 | ±0% | 14,800 |
| 2014/11/27 | 1,167 | 1,167 | 1,145 | 1,146 | -8 | -0.7% | 11,300 |
| 2014/11/26 | 1,156 | 1,161 | 1,150 | 1,154 | -1 | -0.1% | 10,100 |
| 2014/11/25 | 1,197 | 1,197 | 1,155 | 1,155 | -29 | -2.4% | 12,500 |
| 2014/11/21 | 1,166 | 1,185 | 1,162 | 1,184 | +19 | +1.6% | 12,200 |
| 2014/11/20 | 1,167 | 1,178 | 1,165 | 1,165 | -7 | -0.6% | 6,900 |
| 2014/11/19 | 1,180 | 1,189 | 1,169 | 1,172 | -13 | -1.1% | 10,200 |
| 2014/11/18 | 1,160 | 1,190 | 1,160 | 1,185 | +14 | +1.2% | 19,300 |
| 2014/11/17 | 1,183 | 1,194 | 1,171 | 1,171 | -24 | -2% | 9,600 |
| 2014/11/14 | 1,199 | 1,199 | 1,179 | 1,195 | +6 | +0.5% | 13,300 |
| 2014/11/13 | 1,185 | 1,194 | 1,169 | 1,189 | +4 | +0.3% | 11,400 |
| 2014/11/12 | 1,195 | 1,199 | 1,178 | 1,185 | +1 | +0.1% | 18,000 |
| 2014/11/11 | 1,192 | 1,195 | 1,164 | 1,184 | -8 | -0.7% | 11,900 |
| 2014/11/10 | 1,170 | 1,194 | 1,170 | 1,192 | +7 | +0.6% | 9,500 |
| 2014/11/07 | 1,194 | 1,194 | 1,174 | 1,185 | -2 | -0.2% | 11,700 |
| 2014/11/06 | 1,194 | 1,200 | 1,187 | 1,187 | -13 | -1.1% | 15,600 |
| 2014/11/05 | 1,194 | 1,200 | 1,186 | 1,200 | +6 | +0.5% | 23,800 |
| 2014/11/04 | 1,165 | 1,198 | 1,165 | 1,194 | +35 | +3% | 54,300 |
| 2014/10/31 | 1,139 | 1,167 | 1,134 | 1,159 | +5 | +0.4% | 32,400 |
| 2014/10/30 | 1,152 | 1,160 | 1,133 | 1,154 | +3 | +0.3% | 10,200 |
| 2014/10/29 | 1,148 | 1,152 | 1,135 | 1,151 | +13 | +1.1% | 9,100 |
| 2014/10/28 | 1,136 | 1,142 | 1,131 | 1,138 | -7 | -0.6% | 4,700 |
| 2014/10/27 | 1,135 | 1,149 | 1,133 | 1,145 | +6 | +0.5% | 13,800 |
| 2014/10/24 | 1,144 | 1,145 | 1,137 | 1,139 | +5 | +0.4% | 6,600 |
| 2014/10/23 | 1,130 | 1,143 | 1,130 | 1,134 | -4 | -0.4% | 7,900 |
| 2014/10/22 | 1,138 | 1,138 | 1,117 | 1,138 | +22 | +2% | 22,900 |
2601～
2650
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 | 93,700円 | +1.7% | -17.8% | 2.99% | 27.40倍 | 0.35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 | 86,700円 | -21.8% | +45.8% | 1.15% | 7.30倍 | 0.99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 | 172,000円 | +1.0% | -39.2% | 2.44% | 19.37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 | 63,700円 | +6.4% | +3.6% | 3.14% | 10.06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
