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 |
|---|---|---|---|---|---|---|---|
| 2009/12/03 | 1,164 | 1,206 | 1,164 | 1,206 | +50 | +4.3% | 36,100 |
| 2009/12/02 | 1,183 | 1,183 | 1,145 | 1,156 | -11 | -0.9% | 21,500 |
| 2009/12/01 | 1,170 | 1,193 | 1,157 | 1,167 | +17 | +1.5% | 17,500 |
| 2009/11/30 | 1,150 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 29,900 |
| 2009/11/27 | 1,150 | 1,165 | 1,133 | 1,150 | -28 | -2.4% | 11,900 |
| 2009/11/26 | 1,148 | 1,180 | 1,148 | 1,178 | +11 | +0.9% | 7,800 |
| 2009/11/25 | 1,169 | 1,169 | 1,154 | 1,167 | +36 | +3.2% | 8,800 |
| 2009/11/24 | 1,157 | 1,157 | 1,118 | 1,131 | -46 | -3.9% | 9,100 |
| 2009/11/20 | 1,190 | 1,191 | 1,176 | 1,177 | -13 | -1.1% | 6,400 |
| 2009/11/19 | 1,191 | 1,199 | 1,171 | 1,190 | -1 | -0.1% | 6,800 |
| 2009/11/18 | 1,160 | 1,197 | 1,160 | 1,191 | +16 | +1.4% | 7,400 |
| 2009/11/17 | 1,161 | 1,177 | 1,129 | 1,175 | +14 | +1.2% | 7,200 |
| 2009/11/16 | 1,189 | 1,189 | 1,150 | 1,161 | -28 | -2.4% | 8,900 |
| 2009/11/13 | 1,170 | 1,200 | 1,161 | 1,189 | +27 | +2.3% | 7,400 |
| 2009/11/12 | 1,169 | 1,170 | 1,135 | 1,162 | +17 | +1.5% | 7,700 |
| 2009/11/11 | 1,122 | 1,165 | 1,122 | 1,145 | +5 | +0.4% | 5,300 |
| 2009/11/10 | 1,169 | 1,169 | 1,122 | 1,140 | -18 | -1.6% | 10,800 |
| 2009/11/09 | 1,140 | 1,158 | 1,101 | 1,158 | +38 | +3.4% | 8,800 |
| 2009/11/06 | 1,170 | 1,170 | 1,117 | 1,120 | -51 | -4.4% | 10,900 |
| 2009/11/05 | 1,165 | 1,184 | 1,165 | 1,171 | +6 | +0.5% | 4,900 |
| 2009/11/04 | 1,155 | 1,166 | 1,120 | 1,165 | +3 | +0.3% | 8,300 |
| 2009/11/02 | 1,158 | 1,163 | 1,158 | 1,162 | -56 | -4.6% | 11,700 |
| 2009/10/30 | 1,193 | 1,218 | 1,192 | 1,218 | +29 | +2.4% | 16,800 |
| 2009/10/29 | 1,200 | 1,245 | 1,181 | 1,189 | -51 | -4.1% | 20,400 |
| 2009/10/28 | 1,271 | 1,280 | 1,238 | 1,240 | -30 | -2.4% | 13,100 |
| 2009/10/27 | 1,292 | 1,300 | 1,244 | 1,270 | -42 | -3.2% | 15,500 |
| 2009/10/26 | 1,252 | 1,318 | 1,252 | 1,312 | +60 | +4.8% | 19,500 |
| 2009/10/23 | 1,255 | 1,274 | 1,248 | 1,252 | -22 | -1.7% | 10,900 |
| 2009/10/22 | 1,268 | 1,274 | 1,249 | 1,274 | ±0 | ±0% | 10,500 |
| 2009/10/21 | 1,254 | 1,281 | 1,226 | 1,274 | +17 | +1.4% | 19,500 |
| 2009/10/20 | 1,253 | 1,268 | 1,241 | 1,257 | +28 | +2.3% | 16,400 |
| 2009/10/19 | 1,235 | 1,235 | 1,210 | 1,229 | -26 | -2.1% | 7,800 |
| 2009/10/16 | 1,230 | 1,255 | 1,229 | 1,255 | +53 | +4.4% | 28,100 |
| 2009/10/15 | 1,181 | 1,205 | 1,180 | 1,202 | +41 | +3.5% | 20,400 |
| 2009/10/14 | 1,175 | 1,183 | 1,150 | 1,161 | -9 | -0.8% | 12,300 |
| 2009/10/13 | 1,190 | 1,207 | 1,170 | 1,170 | -15 | -1.3% | 19,200 |
| 2009/10/09 | 1,180 | 1,185 | 1,147 | 1,185 | +25 | +2.2% | 3,600 |
| 2009/10/08 | 1,198 | 1,199 | 1,160 | 1,160 | -18 | -1.5% | 9,000 |
| 2009/10/07 | 1,158 | 1,199 | 1,150 | 1,178 | +40 | +3.5% | 10,300 |
| 2009/10/06 | 1,125 | 1,138 | 1,080 | 1,138 | ±0 | ±0% | 20,600 |
| 2009/10/05 | 1,130 | 1,138 | 1,070 | 1,138 | ±0 | ±0% | 12,900 |
| 2009/10/02 | 1,175 | 1,175 | 1,109 | 1,138 | -61 | -5.1% | 13,700 |
| 2009/10/01 | 1,206 | 1,206 | 1,190 | 1,199 | -26 | -2.1% | 7,900 |
| 2009/09/30 | 1,210 | 1,225 | 1,206 | 1,225 | +15 | +1.2% | 11,600 |
| 2009/09/29 | 1,190 | 1,211 | 1,173 | 1,210 | +14 | +1.2% | 54,300 |
| 2009/09/28 | 1,209 | 1,235 | 1,186 | 1,196 | -32 | -2.6% | 11,100 |
| 2009/09/25 | 1,234 | 1,243 | 1,200 | 1,228 | +3 | +0.2% | 25,900 |
| 2009/09/24 | 1,207 | 1,250 | 1,207 | 1,225 | +7 | +0.6% | 34,700 |
| 2009/09/18 | 1,243 | 1,250 | 1,206 | 1,218 | -25 | -2% | 19,800 |
| 2009/09/17 | 1,264 | 1,265 | 1,233 | 1,243 | -21 | -1.7% | 12,000 |
3851～
3900
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
