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 |
---|---|---|---|---|---|---|---|
2013/08/28 | 1,073 | 1,079 | 1,071 | 1,075 | -7 | -0.6% | 12,100 |
2013/08/27 | 1,091 | 1,092 | 1,075 | 1,082 | -4 | -0.4% | 18,700 |
2013/08/26 | 1,086 | 1,089 | 1,080 | 1,086 | ±0 | ±0% | 8,600 |
2013/08/23 | 1,088 | 1,093 | 1,081 | 1,086 | ±0 | ±0% | 12,300 |
2013/08/22 | 1,079 | 1,087 | 1,070 | 1,086 | +9 | +0.8% | 16,500 |
2013/08/21 | 1,085 | 1,090 | 1,071 | 1,077 | -11 | -1% | 31,900 |
2013/08/20 | 1,079 | 1,092 | 1,078 | 1,088 | -2 | -0.2% | 13,800 |
2013/08/19 | 1,078 | 1,092 | 1,078 | 1,090 | +13 | +1.2% | 8,000 |
2013/08/16 | 1,085 | 1,085 | 1,073 | 1,077 | -4 | -0.4% | 8,900 |
2013/08/15 | 1,079 | 1,085 | 1,079 | 1,081 | -6 | -0.6% | 8,600 |
2013/08/14 | 1,082 | 1,087 | 1,079 | 1,087 | +9 | +0.8% | 10,200 |
2013/08/13 | 1,077 | 1,081 | 1,061 | 1,078 | +11 | +1% | 13,100 |
2013/08/12 | 1,066 | 1,068 | 1,061 | 1,067 | +1 | +0.1% | 7,600 |
2013/08/09 | 1,073 | 1,086 | 1,064 | 1,066 | -9 | -0.8% | 19,700 |
2013/08/08 | 1,094 | 1,094 | 1,075 | 1,075 | -15 | -1.4% | 20,800 |
2013/08/07 | 1,083 | 1,093 | 1,082 | 1,090 | -7 | -0.6% | 17,300 |
2013/08/06 | 1,090 | 1,100 | 1,078 | 1,097 | +18 | +1.7% | 34,500 |
2013/08/05 | 1,078 | 1,082 | 1,073 | 1,079 | +1 | +0.1% | 12,600 |
2013/08/02 | 1,070 | 1,078 | 1,062 | 1,078 | +7 | +0.7% | 22,000 |
2013/08/01 | 1,072 | 1,073 | 1,060 | 1,071 | +5 | +0.5% | 23,800 |
2013/07/31 | 1,060 | 1,079 | 1,060 | 1,066 | ±0 | ±0% | 13,800 |
2013/07/30 | 1,058 | 1,082 | 1,057 | 1,066 | +1 | +0.1% | 19,100 |
2013/07/29 | 1,096 | 1,096 | 1,065 | 1,065 | -23 | -2.1% | 25,900 |
2013/07/26 | 1,098 | 1,098 | 1,088 | 1,088 | -9 | -0.8% | 27,900 |
2013/07/25 | 1,104 | 1,104 | 1,093 | 1,097 | -4 | -0.4% | 18,900 |
2013/07/24 | 1,106 | 1,106 | 1,098 | 1,101 | -4 | -0.4% | 11,700 |
2013/07/23 | 1,104 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 14,000 |
2013/07/22 | 1,096 | 1,106 | 1,096 | 1,100 | +4 | +0.4% | 42,100 |
2013/07/19 | 1,107 | 1,108 | 1,094 | 1,096 | -11 | -1% | 55,900 |
2013/07/18 | 1,087 | 1,110 | 1,087 | 1,107 | +19 | +1.7% | 51,700 |
2013/07/17 | 1,085 | 1,091 | 1,079 | 1,088 | +9 | +0.8% | 24,900 |
2013/07/16 | 1,085 | 1,087 | 1,079 | 1,079 | +6 | +0.6% | 19,100 |
2013/07/12 | 1,079 | 1,080 | 1,071 | 1,073 | -4 | -0.4% | 15,400 |
2013/07/11 | 1,068 | 1,077 | 1,066 | 1,077 | +8 | +0.7% | 20,900 |
2013/07/10 | 1,086 | 1,089 | 1,068 | 1,069 | -12 | -1.1% | 57,900 |
2013/07/09 | 1,080 | 1,085 | 1,072 | 1,081 | +2 | +0.2% | 32,700 |
2013/07/08 | 1,090 | 1,093 | 1,075 | 1,079 | -1 | -0.1% | 32,300 |
2013/07/05 | 1,080 | 1,087 | 1,073 | 1,080 | ±0 | ±0% | 42,300 |
2013/07/04 | 1,082 | 1,084 | 1,061 | 1,080 | +6 | +0.6% | 29,100 |
2013/07/03 | 1,100 | 1,100 | 1,059 | 1,074 | -21 | -1.9% | 61,300 |
2013/07/02 | 1,100 | 1,100 | 1,087 | 1,095 | -5 | -0.5% | 22,900 |
2013/07/01 | 1,090 | 1,100 | 1,083 | 1,100 | +9 | +0.8% | 26,200 |
2013/06/28 | 1,085 | 1,100 | 1,081 | 1,091 | +4 | +0.4% | 44,200 |
2013/06/27 | 1,092 | 1,093 | 1,074 | 1,087 | +5 | +0.5% | 20,300 |
2013/06/26 | 1,091 | 1,099 | 1,071 | 1,082 | -10 | -0.9% | 43,700 |
2013/06/25 | 1,075 | 1,098 | 1,075 | 1,092 | +15 | +1.4% | 19,500 |
2013/06/24 | 1,114 | 1,114 | 1,071 | 1,077 | -37 | -3.3% | 39,000 |
2013/06/21 | 1,051 | 1,114 | 1,051 | 1,114 | +46 | +4.3% | 91,500 |
2013/06/20 | 1,055 | 1,068 | 1,050 | 1,068 | +13 | +1.2% | 24,100 |
2013/06/19 | 1,056 | 1,064 | 1,050 | 1,055 | +8 | +0.8% | 19,200 |
2901~
2950
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