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 |
|---|---|---|---|---|---|---|---|
| 2014/01/29 | 1,083 | 1,099 | 1,083 | 1,094 | +17 | +1.6% | 16,800 |
| 2014/01/28 | 1,100 | 1,103 | 1,070 | 1,077 | -18 | -1.6% | 46,700 |
| 2014/01/27 | 1,109 | 1,109 | 1,095 | 1,095 | -20 | -1.8% | 39,600 |
| 2014/01/24 | 1,123 | 1,125 | 1,111 | 1,115 | -8 | -0.7% | 31,500 |
| 2014/01/23 | 1,137 | 1,137 | 1,122 | 1,123 | -7 | -0.6% | 30,800 |
| 2014/01/22 | 1,134 | 1,139 | 1,129 | 1,130 | -4 | -0.4% | 29,200 |
| 2014/01/21 | 1,134 | 1,139 | 1,133 | 1,134 | +1 | +0.1% | 40,100 |
| 2014/01/20 | 1,133 | 1,139 | 1,131 | 1,133 | +2 | +0.2% | 20,500 |
| 2014/01/17 | 1,140 | 1,140 | 1,129 | 1,131 | -1 | -0.1% | 21,800 |
| 2014/01/16 | 1,135 | 1,140 | 1,130 | 1,132 | ±0 | ±0% | 32,500 |
| 2014/01/15 | 1,140 | 1,140 | 1,123 | 1,132 | +2 | +0.2% | 22,900 |
| 2014/01/14 | 1,136 | 1,140 | 1,123 | 1,130 | -11 | -1% | 26,600 |
| 2014/01/10 | 1,145 | 1,145 | 1,136 | 1,141 | ±0 | ±0% | 13,400 |
| 2014/01/09 | 1,146 | 1,146 | 1,137 | 1,141 | ±0 | ±0% | 13,400 |
| 2014/01/08 | 1,140 | 1,144 | 1,133 | 1,141 | -2 | -0.2% | 22,100 |
| 2014/01/07 | 1,132 | 1,145 | 1,132 | 1,143 | +11 | +1% | 30,200 |
| 2014/01/06 | 1,140 | 1,144 | 1,129 | 1,132 | -2 | -0.2% | 29,800 |
| 2013/12/30 | 1,137 | 1,142 | 1,130 | 1,134 | +3 | +0.3% | 27,400 |
| 2013/12/27 | 1,130 | 1,142 | 1,129 | 1,131 | +3 | +0.3% | 24,900 |
| 2013/12/26 | 1,113 | 1,129 | 1,113 | 1,128 | +19 | +1.7% | 14,900 |
| 2013/12/25 | 1,115 | 1,115 | 1,102 | 1,109 | -4 | -0.4% | 22,800 |
| 2013/12/24 | 1,124 | 1,124 | 1,100 | 1,113 | -3 | -0.3% | 30,000 |
| 2013/12/20 | 1,124 | 1,128 | 1,113 | 1,116 | -8 | -0.7% | 20,900 |
| 2013/12/19 | 1,122 | 1,135 | 1,120 | 1,124 | -6 | -0.5% | 18,100 |
| 2013/12/18 | 1,120 | 1,135 | 1,118 | 1,130 | +12 | +1.1% | 22,900 |
| 2013/12/17 | 1,119 | 1,127 | 1,116 | 1,118 | -1 | -0.1% | 7,400 |
| 2013/12/16 | 1,130 | 1,130 | 1,115 | 1,119 | -8 | -0.7% | 27,300 |
| 2013/12/13 | 1,123 | 1,133 | 1,123 | 1,127 | -9 | -0.8% | 44,600 |
| 2013/12/12 | 1,135 | 1,139 | 1,132 | 1,136 | -3 | -0.3% | 17,800 |
| 2013/12/11 | 1,147 | 1,147 | 1,135 | 1,139 | -8 | -0.7% | 25,100 |
| 2013/12/10 | 1,140 | 1,147 | 1,139 | 1,147 | +1 | +0.1% | 16,800 |
| 2013/12/09 | 1,142 | 1,146 | 1,140 | 1,146 | +10 | +0.9% | 23,000 |
| 2013/12/06 | 1,138 | 1,143 | 1,132 | 1,136 | +2 | +0.2% | 49,000 |
| 2013/12/05 | 1,131 | 1,137 | 1,128 | 1,134 | +4 | +0.4% | 24,400 |
| 2013/12/04 | 1,136 | 1,139 | 1,127 | 1,130 | -7 | -0.6% | 22,100 |
| 2013/12/03 | 1,133 | 1,140 | 1,130 | 1,137 | +7 | +0.6% | 47,700 |
| 2013/12/02 | 1,130 | 1,134 | 1,123 | 1,130 | ±0 | ±0% | 25,500 |
| 2013/11/29 | 1,123 | 1,132 | 1,118 | 1,130 | +7 | +0.6% | 22,300 |
| 2013/11/28 | 1,130 | 1,130 | 1,116 | 1,123 | -7 | -0.6% | 16,500 |
| 2013/11/27 | 1,135 | 1,135 | 1,128 | 1,130 | -5 | -0.4% | 21,700 |
| 2013/11/26 | 1,128 | 1,135 | 1,126 | 1,135 | +5 | +0.4% | 24,600 |
| 2013/11/25 | 1,130 | 1,132 | 1,125 | 1,130 | +2 | +0.2% | 18,000 |
| 2013/11/22 | 1,130 | 1,132 | 1,124 | 1,128 | -2 | -0.2% | 20,400 |
| 2013/11/21 | 1,126 | 1,132 | 1,124 | 1,130 | +4 | +0.4% | 30,900 |
| 2013/11/20 | 1,124 | 1,128 | 1,121 | 1,126 | +1 | +0.1% | 23,000 |
| 2013/11/19 | 1,125 | 1,131 | 1,122 | 1,125 | +1 | +0.1% | 38,200 |
| 2013/11/18 | 1,119 | 1,125 | 1,115 | 1,124 | +9 | +0.8% | 52,200 |
| 2013/11/15 | 1,114 | 1,119 | 1,110 | 1,115 | +5 | +0.5% | 18,500 |
| 2013/11/14 | 1,110 | 1,118 | 1,106 | 1,110 | +5 | +0.5% | 12,000 |
| 2013/11/13 | 1,110 | 1,115 | 1,104 | 1,105 | -4 | -0.4% | 26,100 |
2801～
2850
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
