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 |
---|---|---|---|---|---|---|---|
2013/11/12 | 1,100 | 1,109 | 1,098 | 1,109 | +11 | +1% | 20,100 |
2013/11/11 | 1,100 | 1,102 | 1,094 | 1,098 | -2 | -0.2% | 13,300 |
2013/11/08 | 1,105 | 1,113 | 1,100 | 1,100 | -10 | -0.9% | 13,800 |
2013/11/07 | 1,113 | 1,114 | 1,105 | 1,110 | -2 | -0.2% | 4,500 |
2013/11/06 | 1,110 | 1,116 | 1,090 | 1,112 | ±0 | ±0% | 21,200 |
2013/11/05 | 1,110 | 1,112 | 1,100 | 1,112 | +10 | +0.9% | 16,900 |
2013/11/01 | 1,110 | 1,116 | 1,097 | 1,102 | -8 | -0.7% | 35,600 |
2013/10/31 | 1,103 | 1,114 | 1,101 | 1,110 | +8 | +0.7% | 18,500 |
2013/10/30 | 1,104 | 1,116 | 1,101 | 1,102 | -2 | -0.2% | 45,200 |
2013/10/29 | 1,109 | 1,109 | 1,096 | 1,104 | -2 | -0.2% | 16,400 |
2013/10/28 | 1,111 | 1,111 | 1,098 | 1,106 | +14 | +1.3% | 11,700 |
2013/10/25 | 1,101 | 1,104 | 1,091 | 1,092 | -8 | -0.7% | 18,400 |
2013/10/24 | 1,097 | 1,102 | 1,086 | 1,100 | +10 | +0.9% | 13,300 |
2013/10/23 | 1,106 | 1,107 | 1,088 | 1,090 | -26 | -2.3% | 36,000 |
2013/10/22 | 1,119 | 1,120 | 1,110 | 1,116 | +1 | +0.1% | 20,800 |
2013/10/21 | 1,099 | 1,115 | 1,099 | 1,115 | +16 | +1.5% | 23,200 |
2013/10/18 | 1,103 | 1,104 | 1,093 | 1,099 | -4 | -0.4% | 11,500 |
2013/10/17 | 1,101 | 1,104 | 1,098 | 1,103 | +10 | +0.9% | 8,200 |
2013/10/16 | 1,088 | 1,098 | 1,086 | 1,093 | -2 | -0.2% | 14,400 |
2013/10/15 | 1,105 | 1,105 | 1,092 | 1,095 | -14 | -1.3% | 18,400 |
2013/10/11 | 1,089 | 1,110 | 1,083 | 1,109 | +28 | +2.6% | 26,000 |
2013/10/10 | 1,081 | 1,087 | 1,078 | 1,081 | +1 | +0.1% | 14,300 |
2013/10/09 | 1,079 | 1,080 | 1,071 | 1,080 | +1 | +0.1% | 15,900 |
2013/10/08 | 1,080 | 1,082 | 1,074 | 1,079 | +1 | +0.1% | 19,800 |
2013/10/07 | 1,082 | 1,095 | 1,076 | 1,078 | -4 | -0.4% | 30,400 |
2013/10/04 | 1,089 | 1,092 | 1,082 | 1,082 | -11 | -1% | 19,400 |
2013/10/03 | 1,088 | 1,099 | 1,088 | 1,093 | -2 | -0.2% | 16,000 |
2013/10/02 | 1,105 | 1,110 | 1,092 | 1,095 | -13 | -1.2% | 26,100 |
2013/10/01 | 1,104 | 1,116 | 1,100 | 1,108 | +3 | +0.3% | 24,900 |
2013/09/30 | 1,118 | 1,122 | 1,105 | 1,105 | -12 | -1.1% | 18,100 |
2013/09/27 | 1,118 | 1,119 | 1,111 | 1,117 | +1 | +0.1% | 17,300 |
2013/09/26 | 1,105 | 1,116 | 1,102 | 1,116 | -6 | -0.5% | 64,100 |
2013/09/25 | 1,120 | 1,128 | 1,119 | 1,122 | +3 | +0.3% | 58,800 |
2013/09/24 | 1,116 | 1,120 | 1,115 | 1,119 | +2 | +0.2% | 50,800 |
2013/09/20 | 1,113 | 1,117 | 1,112 | 1,117 | +2 | +0.2% | 24,800 |
2013/09/19 | 1,117 | 1,117 | 1,110 | 1,115 | +2 | +0.2% | 29,200 |
2013/09/18 | 1,110 | 1,117 | 1,110 | 1,113 | +1 | +0.1% | 23,000 |
2013/09/17 | 1,111 | 1,117 | 1,110 | 1,112 | +2 | +0.2% | 19,700 |
2013/09/13 | 1,110 | 1,110 | 1,105 | 1,110 | -5 | -0.4% | 32,300 |
2013/09/12 | 1,116 | 1,116 | 1,111 | 1,115 | +1 | +0.1% | 10,300 |
2013/09/11 | 1,110 | 1,116 | 1,109 | 1,114 | +1 | +0.1% | 16,900 |
2013/09/10 | 1,116 | 1,119 | 1,106 | 1,113 | +7 | +0.6% | 18,300 |
2013/09/09 | 1,098 | 1,118 | 1,098 | 1,106 | +10 | +0.9% | 25,600 |
2013/09/06 | 1,094 | 1,098 | 1,091 | 1,096 | +3 | +0.3% | 11,600 |
2013/09/05 | 1,092 | 1,094 | 1,086 | 1,093 | ±0 | ±0% | 10,100 |
2013/09/04 | 1,088 | 1,094 | 1,083 | 1,093 | +4 | +0.4% | 13,500 |
2013/09/03 | 1,080 | 1,089 | 1,079 | 1,089 | +13 | +1.2% | 16,400 |
2013/09/02 | 1,077 | 1,084 | 1,075 | 1,076 | -1 | -0.1% | 8,000 |
2013/08/30 | 1,080 | 1,080 | 1,067 | 1,077 | -1 | -0.1% | 19,800 |
2013/08/29 | 1,072 | 1,079 | 1,072 | 1,078 | +3 | +0.3% | 7,200 |
2851~
2900
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