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 |
|---|---|---|---|---|---|---|---|
| 2013/12/26 | 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 |
| 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 |
2851～
2900
件表示中 / 7025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 | 93,600円 | +1.7% | -17.8% | 2.99% | 27.38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 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.39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 | 0.45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 | 63,400円 | +6.4% | +3.6% | 3.15% | 10.01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 |
| 東京綱 | 149,500円 | +1.8% | +0.6% | 4.35% | 7.29倍 | 0.64倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
