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 |
|---|---|---|---|---|---|---|---|
| 2010/05/06 | 1,100 | 1,101 | 1,072 | 1,078 | -69 | -6% | 46,800 |
| 2010/04/30 | 1,153 | 1,164 | 1,147 | 1,147 | -2 | -0.2% | 21,200 |
| 2010/04/28 | 1,183 | 1,183 | 1,149 | 1,149 | -48 | -4% | 19,900 |
| 2010/04/27 | 1,190 | 1,208 | 1,176 | 1,197 | -23 | -1.9% | 11,800 |
| 2010/04/26 | 1,191 | 1,223 | 1,190 | 1,220 | +59 | +5.1% | 27,900 |
| 2010/04/23 | 1,156 | 1,167 | 1,151 | 1,161 | -4 | -0.3% | 8,400 |
| 2010/04/22 | 1,174 | 1,174 | 1,156 | 1,165 | -4 | -0.3% | 10,300 |
| 2010/04/21 | 1,160 | 1,171 | 1,153 | 1,169 | +19 | +1.7% | 10,400 |
| 2010/04/20 | 1,152 | 1,154 | 1,141 | 1,150 | -9 | -0.8% | 6,000 |
| 2010/04/19 | 1,160 | 1,167 | 1,159 | 1,159 | -5 | -0.4% | 4,200 |
| 2010/04/16 | 1,176 | 1,176 | 1,161 | 1,164 | -12 | -1% | 3,800 |
| 2010/04/15 | 1,180 | 1,180 | 1,170 | 1,176 | +3 | +0.3% | 3,600 |
| 2010/04/14 | 1,187 | 1,187 | 1,164 | 1,173 | ±0 | ±0% | 11,600 |
| 2010/04/13 | 1,190 | 1,190 | 1,163 | 1,173 | -2 | -0.2% | 4,300 |
| 2010/04/12 | 1,184 | 1,200 | 1,162 | 1,175 | +1 | +0.1% | 5,100 |
| 2010/04/09 | 1,170 | 1,185 | 1,170 | 1,174 | -3 | -0.3% | 5,300 |
| 2010/04/08 | 1,190 | 1,195 | 1,173 | 1,177 | -13 | -1.1% | 4,900 |
| 2010/04/07 | 1,207 | 1,209 | 1,181 | 1,190 | -4 | -0.3% | 6,800 |
| 2010/04/06 | 1,203 | 1,209 | 1,174 | 1,194 | -9 | -0.7% | 4,500 |
| 2010/04/05 | 1,199 | 1,203 | 1,191 | 1,203 | +3 | +0.3% | 3,600 |
| 2010/04/02 | 1,200 | 1,204 | 1,162 | 1,200 | +3 | +0.3% | 4,300 |
| 2010/04/01 | 1,194 | 1,198 | 1,156 | 1,197 | +8 | +0.7% | 7,000 |
| 2010/03/31 | 1,211 | 1,215 | 1,163 | 1,189 | -21 | -1.7% | 10,700 |
| 2010/03/30 | 1,147 | 1,210 | 1,147 | 1,210 | +67 | +5.9% | 7,700 |
| 2010/03/29 | 1,141 | 1,143 | 1,124 | 1,143 | -22 | -1.9% | 3,700 |
| 2010/03/26 | 1,141 | 1,165 | 1,141 | 1,165 | +15 | +1.3% | 13,100 |
| 2010/03/25 | 1,139 | 1,151 | 1,138 | 1,150 | +17 | +1.5% | 10,700 |
| 2010/03/24 | 1,140 | 1,141 | 1,120 | 1,133 | +5 | +0.4% | 12,000 |
| 2010/03/23 | 1,134 | 1,137 | 1,120 | 1,128 | -15 | -1.3% | 13,400 |
| 2010/03/19 | 1,144 | 1,153 | 1,135 | 1,143 | +3 | +0.3% | 7,400 |
| 2010/03/18 | 1,150 | 1,151 | 1,140 | 1,140 | -10 | -0.9% | 4,700 |
| 2010/03/17 | 1,150 | 1,158 | 1,139 | 1,150 | +6 | +0.5% | 4,800 |
| 2010/03/16 | 1,150 | 1,150 | 1,133 | 1,144 | -6 | -0.5% | 4,100 |
| 2010/03/15 | 1,145 | 1,150 | 1,131 | 1,150 | +10 | +0.9% | 6,500 |
| 2010/03/12 | 1,144 | 1,144 | 1,125 | 1,140 | +7 | +0.6% | 10,800 |
| 2010/03/11 | 1,138 | 1,138 | 1,122 | 1,133 | +4 | +0.4% | 5,300 |
| 2010/03/10 | 1,126 | 1,134 | 1,126 | 1,129 | -1 | -0.1% | 2,900 |
| 2010/03/09 | 1,139 | 1,139 | 1,130 | 1,130 | -9 | -0.8% | 2,300 |
| 2010/03/08 | 1,145 | 1,147 | 1,128 | 1,139 | +12 | +1.1% | 2,800 |
| 2010/03/05 | 1,143 | 1,149 | 1,111 | 1,127 | +5 | +0.4% | 9,400 |
| 2010/03/04 | 1,142 | 1,142 | 1,122 | 1,122 | -20 | -1.8% | 3,700 |
| 2010/03/03 | 1,147 | 1,153 | 1,127 | 1,142 | -15 | -1.3% | 4,400 |
| 2010/03/02 | 1,126 | 1,157 | 1,125 | 1,157 | +30 | +2.7% | 4,200 |
| 2010/03/01 | 1,110 | 1,133 | 1,110 | 1,127 | -2 | -0.2% | 3,100 |
| 2010/02/26 | 1,120 | 1,136 | 1,120 | 1,129 | -15 | -1.3% | 14,800 |
| 2010/02/25 | 1,133 | 1,144 | 1,133 | 1,144 | +8 | +0.7% | 4,400 |
| 2010/02/24 | 1,153 | 1,153 | 1,128 | 1,136 | -17 | -1.5% | 5,700 |
| 2010/02/23 | 1,198 | 1,198 | 1,122 | 1,153 | -9 | -0.8% | 8,900 |
| 2010/02/22 | 1,133 | 1,171 | 1,133 | 1,162 | +25 | +2.2% | 8,500 |
| 2010/02/19 | 1,169 | 1,169 | 1,137 | 1,137 | -22 | -1.9% | 6,700 |
3751～
3800
件表示中 / 7026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 | 171,900円 | +1.0% | -39.2% | 2.44% | 19.36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 | 207,900円 | +7.1% | -7.6% | 4.47% | 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 | 62,900円 | +6.4% | +3.6% | 3.18% | 9.93倍 | 0.66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 | 150,000円 | +1.8% | +0.6% | 4.33% | 7.32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
