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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 1,120 | 1,122 | 1,104 | 1,116 | +17 | +1.5% | 11,800 |
| 2014/10/20 | 1,088 | 1,100 | 1,079 | 1,099 | +20 | +1.9% | 8,900 |
| 2014/10/17 | 1,092 | 1,094 | 1,077 | 1,079 | -20 | -1.8% | 12,100 |
| 2014/10/16 | 1,110 | 1,113 | 1,099 | 1,099 | -10 | -0.9% | 16,500 |
| 2014/10/15 | 1,100 | 1,112 | 1,100 | 1,109 | +8 | +0.7% | 12,500 |
| 2014/10/14 | 1,100 | 1,113 | 1,095 | 1,101 | -1 | -0.1% | 16,200 |
| 2014/10/10 | 1,105 | 1,113 | 1,101 | 1,102 | -9 | -0.8% | 13,000 |
| 2014/10/09 | 1,150 | 1,151 | 1,111 | 1,111 | -19 | -1.7% | 13,000 |
| 2014/10/08 | 1,150 | 1,150 | 1,130 | 1,130 | -25 | -2.2% | 12,200 |
| 2014/10/07 | 1,185 | 1,188 | 1,151 | 1,155 | -8 | -0.7% | 15,900 |
| 2014/10/06 | 1,170 | 1,175 | 1,163 | 1,163 | +15 | +1.3% | 9,100 |
| 2014/10/03 | 1,132 | 1,152 | 1,132 | 1,148 | +16 | +1.4% | 14,300 |
| 2014/10/02 | 1,150 | 1,159 | 1,132 | 1,132 | -30 | -2.6% | 21,400 |
| 2014/10/01 | 1,159 | 1,170 | 1,153 | 1,162 | -1 | -0.1% | 14,000 |
| 2014/09/30 | 1,164 | 1,166 | 1,158 | 1,163 | -13 | -1.1% | 15,800 |
| 2014/09/29 | 1,195 | 1,195 | 1,172 | 1,176 | -24 | -2% | 21,700 |
| 2014/09/26 | 1,196 | 1,207 | 1,196 | 1,200 | -40 | -3.2% | 31,500 |
| 2014/09/25 | 1,233 | 1,240 | 1,229 | 1,240 | +3 | +0.2% | 25,300 |
| 2014/09/24 | 1,240 | 1,240 | 1,232 | 1,237 | ±0 | ±0% | 12,600 |
| 2014/09/22 | 1,239 | 1,239 | 1,231 | 1,237 | -3 | -0.2% | 8,100 |
| 2014/09/19 | 1,221 | 1,240 | 1,218 | 1,240 | +26 | +2.1% | 27,400 |
| 2014/09/18 | 1,210 | 1,214 | 1,206 | 1,214 | +11 | +0.9% | 11,200 |
| 2014/09/17 | 1,201 | 1,209 | 1,201 | 1,203 | +2 | +0.2% | 7,800 |
| 2014/09/16 | 1,208 | 1,208 | 1,195 | 1,201 | -8 | -0.7% | 15,900 |
| 2014/09/12 | 1,210 | 1,217 | 1,208 | 1,209 | -8 | -0.7% | 23,000 |
| 2014/09/11 | 1,219 | 1,220 | 1,212 | 1,217 | ±0 | ±0% | 5,800 |
| 2014/09/10 | 1,202 | 1,218 | 1,201 | 1,217 | +16 | +1.3% | 8,800 |
| 2014/09/09 | 1,230 | 1,236 | 1,201 | 1,201 | -28 | -2.3% | 13,000 |
| 2014/09/08 | 1,235 | 1,239 | 1,192 | 1,229 | -5 | -0.4% | 13,500 |
| 2014/09/05 | 1,240 | 1,240 | 1,226 | 1,234 | +4 | +0.3% | 13,200 |
| 2014/09/04 | 1,225 | 1,235 | 1,225 | 1,230 | +5 | +0.4% | 25,800 |
| 2014/09/03 | 1,213 | 1,225 | 1,213 | 1,225 | +16 | +1.3% | 25,500 |
| 2014/09/02 | 1,210 | 1,213 | 1,205 | 1,209 | +7 | +0.6% | 16,800 |
| 2014/09/01 | 1,198 | 1,206 | 1,198 | 1,202 | -7 | -0.6% | 13,200 |
| 2014/08/29 | 1,211 | 1,215 | 1,200 | 1,209 | -2 | -0.2% | 12,800 |
| 2014/08/28 | 1,210 | 1,215 | 1,203 | 1,211 | +1 | +0.1% | 13,900 |
| 2014/08/27 | 1,220 | 1,221 | 1,208 | 1,210 | -8 | -0.7% | 18,800 |
| 2014/08/26 | 1,219 | 1,219 | 1,207 | 1,218 | +6 | +0.5% | 12,900 |
| 2014/08/25 | 1,218 | 1,218 | 1,204 | 1,212 | -6 | -0.5% | 9,000 |
| 2014/08/22 | 1,220 | 1,220 | 1,215 | 1,218 | -2 | -0.2% | 17,600 |
| 2014/08/21 | 1,218 | 1,220 | 1,215 | 1,220 | +2 | +0.2% | 14,300 |
| 2014/08/20 | 1,215 | 1,219 | 1,212 | 1,218 | +6 | +0.5% | 13,000 |
| 2014/08/19 | 1,202 | 1,212 | 1,202 | 1,212 | +10 | +0.8% | 26,000 |
| 2014/08/18 | 1,200 | 1,205 | 1,191 | 1,202 | +2 | +0.2% | 27,000 |
| 2014/08/15 | 1,199 | 1,200 | 1,192 | 1,200 | +6 | +0.5% | 16,100 |
| 2014/08/14 | 1,187 | 1,195 | 1,187 | 1,194 | +7 | +0.6% | 7,900 |
| 2014/08/13 | 1,180 | 1,189 | 1,177 | 1,187 | +6 | +0.5% | 12,500 |
| 2014/08/12 | 1,183 | 1,190 | 1,179 | 1,181 | +1 | +0.1% | 12,900 |
| 2014/08/11 | 1,177 | 1,180 | 1,166 | 1,180 | +23 | +2% | 15,700 |
| 2014/08/08 | 1,162 | 1,170 | 1,156 | 1,157 | -8 | -0.7% | 14,100 |
2651～
2700
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 | 86,800円 | -21.8% | +45.8% | 1.15% | 7.31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
