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 |
---|---|---|---|---|---|---|---|
2013/06/18 | 1,050 | 1,050 | 1,039 | 1,047 | +3 | +0.3% | 23,300 |
2013/06/17 | 1,045 | 1,045 | 1,031 | 1,044 | +12 | +1.2% | 24,200 |
2013/06/14 | 1,043 | 1,047 | 1,020 | 1,032 | +20 | +2% | 68,800 |
2013/06/13 | 1,011 | 1,020 | 1,004 | 1,012 | +2 | +0.2% | 27,900 |
2013/06/12 | 1,020 | 1,037 | 1,000 | 1,010 | -12 | -1.2% | 32,800 |
2013/06/11 | 1,021 | 1,044 | 1,020 | 1,022 | +1 | +0.1% | 23,900 |
2013/06/10 | 1,010 | 1,026 | 1,002 | 1,021 | +22 | +2.2% | 33,900 |
2013/06/07 | 1,017 | 1,045 | 980 | 999 | -31 | -3% | 120,100 |
2013/06/06 | 1,038 | 1,050 | 1,023 | 1,030 | -7 | -0.7% | 43,500 |
2013/06/05 | 1,039 | 1,059 | 1,036 | 1,037 | ±0 | ±0% | 32,500 |
2013/06/04 | 1,047 | 1,047 | 1,020 | 1,037 | +4 | +0.4% | 41,400 |
2013/06/03 | 1,053 | 1,053 | 1,028 | 1,033 | -7 | -0.7% | 43,100 |
2013/05/31 | 1,048 | 1,057 | 1,034 | 1,040 | +7 | +0.7% | 35,800 |
2013/05/30 | 1,043 | 1,054 | 1,031 | 1,033 | -10 | -1% | 46,300 |
2013/05/29 | 1,047 | 1,052 | 1,038 | 1,043 | +1 | +0.1% | 39,800 |
2013/05/28 | 1,054 | 1,057 | 1,040 | 1,042 | -17 | -1.6% | 46,100 |
2013/05/27 | 1,075 | 1,075 | 1,050 | 1,059 | -13 | -1.2% | 56,500 |
2013/05/24 | 1,072 | 1,081 | 1,050 | 1,072 | -6 | -0.6% | 64,200 |
2013/05/23 | 1,115 | 1,119 | 1,075 | 1,078 | -37 | -3.3% | 101,200 |
2013/05/22 | 1,125 | 1,125 | 1,115 | 1,115 | -7 | -0.6% | 58,000 |
2013/05/21 | 1,120 | 1,124 | 1,115 | 1,122 | +3 | +0.3% | 45,700 |
2013/05/20 | 1,131 | 1,131 | 1,118 | 1,119 | +7 | +0.6% | 46,700 |
2013/05/17 | 1,118 | 1,125 | 1,110 | 1,112 | -6 | -0.5% | 41,200 |
2013/05/16 | 1,120 | 1,130 | 1,101 | 1,118 | -11 | -1% | 73,500 |
2013/05/15 | 1,121 | 1,129 | 1,115 | 1,129 | +13 | +1.2% | 90,300 |
2013/05/14 | 1,125 | 1,129 | 1,115 | 1,116 | -2 | -0.2% | 86,100 |
2013/05/13 | 1,115 | 1,119 | 1,110 | 1,118 | +18 | +1.6% | 101,200 |
2013/05/10 | 1,103 | 1,108 | 1,096 | 1,100 | -1 | -0.1% | 35,200 |
2013/05/09 | 1,096 | 1,105 | 1,096 | 1,101 | +2 | +0.2% | 41,800 |
2013/05/08 | 1,090 | 1,109 | 1,086 | 1,099 | +8 | +0.7% | 75,400 |
2013/05/07 | 1,097 | 1,100 | 1,086 | 1,091 | +7 | +0.6% | 29,400 |
2013/05/02 | 1,082 | 1,088 | 1,081 | 1,084 | ±0 | ±0% | 28,400 |
2013/05/01 | 1,086 | 1,098 | 1,082 | 1,084 | -13 | -1.2% | 31,700 |
2013/04/30 | 1,095 | 1,100 | 1,089 | 1,097 | +15 | +1.4% | 36,900 |
2013/04/26 | 1,099 | 1,099 | 1,082 | 1,082 | -12 | -1.1% | 47,100 |
2013/04/25 | 1,082 | 1,095 | 1,082 | 1,094 | +14 | +1.3% | 34,700 |
2013/04/24 | 1,083 | 1,086 | 1,077 | 1,080 | -1 | -0.1% | 45,200 |
2013/04/23 | 1,082 | 1,087 | 1,076 | 1,081 | +10 | +0.9% | 35,000 |
2013/04/22 | 1,063 | 1,075 | 1,063 | 1,071 | +11 | +1% | 22,000 |
2013/04/19 | 1,071 | 1,072 | 1,059 | 1,060 | -11 | -1% | 40,300 |
2013/04/18 | 1,066 | 1,076 | 1,059 | 1,071 | +13 | +1.2% | 32,900 |
2013/04/17 | 1,059 | 1,071 | 1,052 | 1,058 | +3 | +0.3% | 38,000 |
2013/04/16 | 1,065 | 1,066 | 1,050 | 1,055 | -26 | -2.4% | 49,900 |
2013/04/15 | 1,088 | 1,088 | 1,077 | 1,081 | +1 | +0.1% | 31,800 |
2013/04/12 | 1,077 | 1,081 | 1,070 | 1,080 | +2 | +0.2% | 38,300 |
2013/04/11 | 1,073 | 1,079 | 1,061 | 1,078 | +13 | +1.2% | 52,200 |
2013/04/10 | 1,064 | 1,070 | 1,051 | 1,065 | +1 | +0.1% | 44,000 |
2013/04/09 | 1,080 | 1,082 | 1,060 | 1,064 | -10 | -0.9% | 34,100 |
2013/04/08 | 1,066 | 1,082 | 1,053 | 1,074 | +13 | +1.2% | 64,300 |
2013/04/05 | 1,050 | 1,070 | 1,046 | 1,061 | +4 | +0.4% | 57,300 |
2951~
3000
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