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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 924 | 925 | 917 | 917 | -2 | -0.2% | 5,700 |
| 2024/06/04 | 927 | 927 | 919 | 919 | -7 | -0.8% | 6,100 |
| 2024/06/03 | 916 | 926 | 916 | 926 | +6 | +0.7% | 11,100 |
| 2024/05/31 | 917 | 921 | 908 | 920 | +4 | +0.4% | 15,200 |
| 2024/05/30 | 910 | 916 | 905 | 916 | +5 | +0.5% | 11,700 |
| 2024/05/29 | 918 | 921 | 911 | 911 | -5 | -0.5% | 7,900 |
| 2024/05/28 | 923 | 926 | 916 | 916 | -7 | -0.8% | 6,200 |
| 2024/05/27 | 925 | 925 | 917 | 923 | +7 | +0.8% | 5,200 |
| 2024/05/24 | 917 | 926 | 915 | 916 | -10 | -1.1% | 14,500 |
| 2024/05/23 | 921 | 926 | 914 | 926 | +6 | +0.7% | 9,500 |
| 2024/05/22 | 936 | 936 | 920 | 920 | -10 | -1.1% | 13,600 |
| 2024/05/21 | 930 | 930 | 925 | 930 | +5 | +0.5% | 3,700 |
| 2024/05/20 | 922 | 930 | 922 | 925 | +3 | +0.3% | 6,900 |
| 2024/05/17 | 933 | 933 | 922 | 922 | -11 | -1.2% | 10,000 |
| 2024/05/16 | 936 | 936 | 923 | 933 | -3 | -0.3% | 20,000 |
| 2024/05/15 | 936 | 939 | 935 | 936 | ±0 | ±0% | 4,200 |
| 2024/05/14 | 945 | 945 | 931 | 936 | -9 | -1% | 16,500 |
| 2024/05/13 | 960 | 960 | 945 | 945 | -10 | -1% | 8,500 |
| 2024/05/10 | 952 | 956 | 949 | 955 | +4 | +0.4% | 7,000 |
| 2024/05/09 | 946 | 952 | 946 | 951 | +6 | +0.6% | 2,700 |
| 2024/05/08 | 954 | 956 | 945 | 945 | -8 | -0.8% | 11,400 |
| 2024/05/07 | 956 | 959 | 953 | 953 | -6 | -0.6% | 8,200 |
| 2024/05/02 | 957 | 959 | 955 | 959 | +2 | +0.2% | 1,800 |
| 2024/05/01 | 967 | 967 | 953 | 957 | -6 | -0.6% | 9,900 |
| 2024/04/30 | 958 | 965 | 955 | 963 | +8 | +0.8% | 10,900 |
| 2024/04/26 | 960 | 964 | 949 | 955 | -1 | -0.1% | 25,900 |
| 2024/04/25 | 958 | 963 | 956 | 956 | -4 | -0.4% | 6,000 |
| 2024/04/24 | 960 | 964 | 960 | 960 | ±0 | ±0% | 5,800 |
| 2024/04/23 | 969 | 969 | 954 | 960 | +1 | +0.1% | 19,000 |
| 2024/04/22 | 959 | 966 | 958 | 959 | +4 | +0.4% | 11,400 |
| 2024/04/19 | 957 | 967 | 955 | 955 | -5 | -0.5% | 19,200 |
| 2024/04/18 | 953 | 965 | 953 | 960 | +6 | +0.6% | 5,400 |
| 2024/04/17 | 960 | 963 | 954 | 954 | -2 | -0.2% | 8,900 |
| 2024/04/16 | 967 | 971 | 956 | 956 | -11 | -1.1% | 14,700 |
| 2024/04/15 | 970 | 974 | 967 | 967 | -4 | -0.4% | 5,400 |
| 2024/04/12 | 981 | 984 | 971 | 971 | -10 | -1% | 9,000 |
| 2024/04/11 | 973 | 983 | 973 | 981 | +2 | +0.2% | 9,000 |
| 2024/04/10 | 968 | 979 | 968 | 979 | +4 | +0.4% | 14,700 |
| 2024/04/09 | 971 | 978 | 971 | 975 | -1 | -0.1% | 4,900 |
| 2024/04/08 | 970 | 976 | 964 | 976 | +14 | +1.5% | 9,600 |
| 2024/04/05 | 966 | 967 | 960 | 962 | -6 | -0.6% | 9,300 |
| 2024/04/04 | 961 | 973 | 961 | 968 | ±0 | ±0% | 11,700 |
| 2024/04/03 | 962 | 975 | 962 | 968 | +3 | +0.3% | 8,400 |
| 2024/04/02 | 972 | 979 | 963 | 965 | -9 | -0.9% | 21,200 |
| 2024/04/01 | 970 | 980 | 967 | 974 | +11 | +1.1% | 15,800 |
| 2024/03/29 | 960 | 968 | 956 | 963 | +2 | +0.2% | 14,000 |
| 2024/03/28 | 985 | 986 | 961 | 961 | -38 | -3.8% | 51,500 |
| 2024/03/27 | 993 | 1,001 | 993 | 999 | +8 | +0.8% | 39,600 |
| 2024/03/26 | 991 | 996 | 989 | 991 | -1 | -0.1% | 14,600 |
| 2024/03/25 | 995 | 996 | 987 | 992 | -4 | -0.4% | 23,500 |
251～
300
件表示中 / 6974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 | 88,600円 | +1.7% | -17.8% | 3.16% | 25.88倍 | 0.34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 | 170,800円 | +1.0% | -39.2% | 2.46% | 19.57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 |
| テクノフレックス | 128,900円 | +4.4% | +10.1% | 4.19% | 14.32倍 | 1.01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 | 188,400円 | +7.1% | -7.6% | 4.94% | 7.25倍 | 0.40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 | 57,600円 | +6.4% | +3.6% | 3.47% | 9.08倍 | 0.61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
