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 |
|---|---|---|---|---|---|---|---|
| 2014/08/07 | 1,172 | 1,174 | 1,161 | 1,165 | -2 | -0.2% | 10,000 |
| 2014/08/06 | 1,180 | 1,181 | 1,154 | 1,167 | -12 | -1% | 12,600 |
| 2014/08/05 | 1,196 | 1,196 | 1,178 | 1,179 | -12 | -1% | 14,400 |
| 2014/08/04 | 1,189 | 1,200 | 1,175 | 1,191 | +24 | +2.1% | 31,000 |
| 2014/08/01 | 1,180 | 1,180 | 1,162 | 1,167 | -13 | -1.1% | 14,000 |
| 2014/07/31 | 1,182 | 1,188 | 1,180 | 1,180 | -6 | -0.5% | 13,900 |
| 2014/07/30 | 1,187 | 1,187 | 1,182 | 1,186 | -1 | -0.1% | 10,900 |
| 2014/07/29 | 1,182 | 1,189 | 1,181 | 1,187 | +7 | +0.6% | 11,300 |
| 2014/07/28 | 1,173 | 1,188 | 1,171 | 1,180 | +4 | +0.3% | 16,200 |
| 2014/07/25 | 1,169 | 1,178 | 1,165 | 1,176 | +27 | +2.3% | 18,800 |
| 2014/07/24 | 1,150 | 1,157 | 1,147 | 1,149 | -17 | -1.5% | 10,200 |
| 2014/07/23 | 1,153 | 1,171 | 1,153 | 1,166 | +10 | +0.9% | 13,600 |
| 2014/07/22 | 1,141 | 1,159 | 1,141 | 1,156 | +16 | +1.4% | 12,900 |
| 2014/07/18 | 1,135 | 1,150 | 1,135 | 1,140 | -10 | -0.9% | 7,700 |
| 2014/07/17 | 1,154 | 1,154 | 1,131 | 1,150 | +12 | +1.1% | 9,600 |
| 2014/07/16 | 1,150 | 1,157 | 1,127 | 1,138 | -18 | -1.6% | 10,100 |
| 2014/07/15 | 1,154 | 1,175 | 1,125 | 1,156 | -8 | -0.7% | 15,100 |
| 2014/07/14 | 1,175 | 1,177 | 1,151 | 1,164 | -13 | -1.1% | 15,000 |
| 2014/07/11 | 1,181 | 1,181 | 1,160 | 1,177 | -4 | -0.3% | 29,600 |
| 2014/07/10 | 1,167 | 1,190 | 1,160 | 1,181 | +40 | +3.5% | 85,100 |
| 2014/07/09 | 1,143 | 1,144 | 1,137 | 1,141 | -3 | -0.3% | 12,500 |
| 2014/07/08 | 1,121 | 1,144 | 1,121 | 1,144 | +15 | +1.3% | 22,700 |
| 2014/07/07 | 1,130 | 1,135 | 1,128 | 1,129 | -8 | -0.7% | 15,500 |
| 2014/07/04 | 1,137 | 1,144 | 1,135 | 1,137 | -12 | -1% | 22,500 |
| 2014/07/03 | 1,139 | 1,149 | 1,139 | 1,149 | +14 | +1.2% | 24,900 |
| 2014/07/02 | 1,132 | 1,141 | 1,132 | 1,135 | -3 | -0.3% | 18,900 |
| 2014/07/01 | 1,140 | 1,145 | 1,132 | 1,138 | +2 | +0.2% | 29,400 |
| 2014/06/30 | 1,128 | 1,144 | 1,124 | 1,136 | +4 | +0.4% | 13,500 |
| 2014/06/27 | 1,138 | 1,145 | 1,132 | 1,132 | -4 | -0.4% | 32,400 |
| 2014/06/26 | 1,135 | 1,137 | 1,128 | 1,136 | +6 | +0.5% | 7,200 |
| 2014/06/25 | 1,135 | 1,138 | 1,129 | 1,130 | -7 | -0.6% | 13,600 |
| 2014/06/24 | 1,135 | 1,138 | 1,125 | 1,137 | +5 | +0.4% | 17,900 |
| 2014/06/23 | 1,133 | 1,135 | 1,116 | 1,132 | -1 | -0.1% | 13,600 |
| 2014/06/20 | 1,120 | 1,133 | 1,111 | 1,133 | +18 | +1.6% | 29,500 |
| 2014/06/19 | 1,115 | 1,122 | 1,086 | 1,115 | +4 | +0.4% | 28,600 |
| 2014/06/18 | 1,110 | 1,112 | 1,100 | 1,111 | +5 | +0.5% | 10,200 |
| 2014/06/17 | 1,110 | 1,112 | 1,102 | 1,106 | +7 | +0.6% | 8,700 |
| 2014/06/16 | 1,105 | 1,113 | 1,096 | 1,099 | -6 | -0.5% | 9,200 |
| 2014/06/13 | 1,120 | 1,120 | 1,102 | 1,105 | -13 | -1.2% | 21,900 |
| 2014/06/12 | 1,103 | 1,119 | 1,100 | 1,118 | +5 | +0.4% | 13,300 |
| 2014/06/11 | 1,102 | 1,118 | 1,102 | 1,113 | +8 | +0.7% | 13,400 |
| 2014/06/10 | 1,103 | 1,111 | 1,103 | 1,105 | +2 | +0.2% | 4,300 |
| 2014/06/09 | 1,112 | 1,114 | 1,100 | 1,103 | -13 | -1.2% | 7,200 |
| 2014/06/06 | 1,115 | 1,123 | 1,113 | 1,116 | -4 | -0.4% | 12,800 |
| 2014/06/05 | 1,114 | 1,121 | 1,114 | 1,120 | +3 | +0.3% | 19,400 |
| 2014/06/04 | 1,110 | 1,119 | 1,108 | 1,117 | +1 | +0.1% | 11,500 |
| 2014/06/03 | 1,100 | 1,117 | 1,100 | 1,116 | +19 | +1.7% | 31,500 |
| 2014/06/02 | 1,108 | 1,108 | 1,089 | 1,097 | ±0 | ±0% | 12,700 |
| 2014/05/30 | 1,094 | 1,101 | 1,087 | 1,097 | -3 | -0.3% | 17,500 |
| 2014/05/29 | 1,085 | 1,108 | 1,085 | 1,100 | +5 | +0.5% | 15,600 |
2701～
2750
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 | 93,800円 | +1.7% | -17.8% | 2.99% | 27.43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 | 87,600円 | -21.8% | +45.8% | 1.14% | 7.37倍 | 1.00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 | 172,700円 | +1.0% | -39.2% | 2.43% | 19.45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 | 207,800円 | +7.1% | -7.6% | 4.48% | 8.00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 | 63,600円 | +6.4% | +3.6% | 3.14% | 10.04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
