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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/05/28 | 1,090 | 1,098 | 1,090 | 1,095 | +7 | +0.6% | 15,700 |
| 2014/05/27 | 1,090 | 1,091 | 1,070 | 1,088 | -2 | -0.2% | 17,500 |
| 2014/05/26 | 1,074 | 1,090 | 1,068 | 1,090 | +19 | +1.8% | 22,700 |
| 2014/05/23 | 1,071 | 1,073 | 1,068 | 1,071 | +1 | +0.1% | 6,500 |
| 2014/05/22 | 1,071 | 1,071 | 1,061 | 1,070 | +16 | +1.5% | 16,700 |
| 2014/05/21 | 1,042 | 1,059 | 1,042 | 1,054 | +1 | +0.1% | 9,300 |
| 2014/05/20 | 1,052 | 1,057 | 1,048 | 1,053 | +1 | +0.1% | 6,200 |
| 2014/05/19 | 1,042 | 1,057 | 1,040 | 1,052 | +17 | +1.6% | 15,600 |
| 2014/05/16 | 1,050 | 1,050 | 1,027 | 1,035 | -6 | -0.6% | 24,600 |
| 2014/05/15 | 1,036 | 1,042 | 1,031 | 1,041 | +2 | +0.2% | 6,000 |
| 2014/05/14 | 1,044 | 1,044 | 1,035 | 1,039 | -3 | -0.3% | 3,000 |
| 2014/05/13 | 1,030 | 1,043 | 1,030 | 1,042 | +13 | +1.3% | 9,900 |
| 2014/05/12 | 1,035 | 1,036 | 1,029 | 1,029 | -6 | -0.6% | 6,000 |
| 2014/05/09 | 1,027 | 1,037 | 1,027 | 1,035 | +7 | +0.7% | 3,300 |
| 2014/05/08 | 1,026 | 1,033 | 1,026 | 1,028 | -1 | -0.1% | 4,300 |
| 2014/05/07 | 1,040 | 1,040 | 1,023 | 1,029 | -12 | -1.2% | 12,800 |
| 2014/05/02 | 1,042 | 1,044 | 1,032 | 1,041 | -2 | -0.2% | 6,000 |
| 2014/05/01 | 1,032 | 1,043 | 1,032 | 1,043 | +11 | +1.1% | 9,700 |
| 2014/04/30 | 1,029 | 1,040 | 1,029 | 1,032 | -4 | -0.4% | 6,000 |
| 2014/04/28 | 1,024 | 1,038 | 1,024 | 1,036 | +1 | +0.1% | 7,100 |
| 2014/04/25 | 1,037 | 1,037 | 1,027 | 1,035 | +3 | +0.3% | 13,600 |
| 2014/04/24 | 1,036 | 1,038 | 1,030 | 1,032 | +12 | +1.2% | 9,900 |
| 2014/04/23 | 1,015 | 1,025 | 1,015 | 1,020 | +9 | +0.9% | 5,300 |
| 2014/04/22 | 1,025 | 1,025 | 1,009 | 1,011 | -13 | -1.3% | 8,700 |
| 2014/04/21 | 1,028 | 1,029 | 1,000 | 1,024 | -2 | -0.2% | 15,100 |
| 2014/04/18 | 1,029 | 1,029 | 1,021 | 1,026 | +2 | +0.2% | 4,000 |
| 2014/04/17 | 1,020 | 1,029 | 1,019 | 1,024 | +5 | +0.5% | 7,100 |
| 2014/04/16 | 1,006 | 1,020 | 1,006 | 1,019 | +16 | +1.6% | 8,000 |
| 2014/04/15 | 1,002 | 1,010 | 1,002 | 1,003 | +1 | +0.1% | 8,300 |
| 2014/04/14 | 1,000 | 1,008 | 1,000 | 1,002 | +4 | +0.4% | 8,900 |
2701～
2750
件表示中 / 6994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 | 93,500円 | +1.7% | -17.8% | 2.99% | 27.31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 |
| 稲葉製作 | 186,000円 | +1.0% | -39.2% | 2.26% | 21.15倍 | 0.68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 | 138,800円 | +6.6% | +31.1% | 3.89% | 10.60倍 | 1.09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 | 198,900円 | +7.1% | -7.6% | 4.68% | 7.65倍 | 0.43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 | 60,300円 | +6.4% | +3.6% | 3.32% | 9.50倍 | 0.64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
