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 |
|---|---|---|---|---|---|---|---|
| 2009/08/03 | 1,138 | 1,138 | 1,120 | 1,134 | +4 | +0.4% | 3,100 |
| 2009/07/31 | 1,136 | 1,137 | 1,122 | 1,130 | +2 | +0.2% | 4,100 |
| 2009/07/30 | 1,158 | 1,158 | 1,113 | 1,128 | -10 | -0.9% | 6,600 |
| 2009/07/29 | 1,159 | 1,160 | 1,136 | 1,138 | -22 | -1.9% | 5,400 |
| 2009/07/28 | 1,161 | 1,176 | 1,134 | 1,160 | +4 | +0.3% | 7,000 |
| 2009/07/27 | 1,152 | 1,167 | 1,146 | 1,156 | +13 | +1.1% | 9,600 |
| 2009/07/24 | 1,110 | 1,143 | 1,110 | 1,143 | +31 | +2.8% | 10,700 |
| 2009/07/23 | 1,107 | 1,120 | 1,097 | 1,112 | -1 | -0.1% | 9,000 |
| 2009/07/22 | 1,110 | 1,117 | 1,096 | 1,113 | +4 | +0.4% | 10,000 |
| 2009/07/21 | 1,100 | 1,110 | 1,083 | 1,109 | +16 | +1.5% | 12,700 |
| 2009/07/17 | 1,079 | 1,097 | 1,071 | 1,093 | +11 | +1% | 2,400 |
| 2009/07/16 | 1,130 | 1,130 | 1,077 | 1,082 | -8 | -0.7% | 12,400 |
| 2009/07/15 | 1,110 | 1,115 | 1,070 | 1,090 | -31 | -2.8% | 17,400 |
| 2009/07/14 | 1,156 | 1,165 | 1,117 | 1,121 | -15 | -1.3% | 13,100 |
| 2009/07/13 | 1,150 | 1,156 | 1,135 | 1,136 | -14 | -1.2% | 5,300 |
| 2009/07/10 | 1,162 | 1,168 | 1,140 | 1,150 | -26 | -2.2% | 11,600 |
| 2009/07/09 | 1,157 | 1,180 | 1,138 | 1,176 | -1 | -0.1% | 14,200 |
| 2009/07/08 | 1,196 | 1,200 | 1,166 | 1,177 | -24 | -2% | 31,700 |
| 2009/07/07 | 1,198 | 1,203 | 1,191 | 1,201 | -9 | -0.7% | 7,200 |
| 2009/07/06 | 1,219 | 1,219 | 1,190 | 1,210 | -15 | -1.2% | 3,300 |
| 2009/07/03 | 1,250 | 1,250 | 1,207 | 1,225 | +7 | +0.6% | 18,300 |
| 2009/07/02 | 1,207 | 1,220 | 1,202 | 1,218 | +12 | +1% | 21,700 |
| 2009/07/01 | 1,209 | 1,220 | 1,192 | 1,206 | -20 | -1.6% | 13,300 |
| 2009/06/30 | 1,206 | 1,226 | 1,195 | 1,226 | +18 | +1.5% | 20,000 |
| 2009/06/29 | 1,228 | 1,228 | 1,160 | 1,208 | ±0 | ±0% | 17,700 |
| 2009/06/26 | 1,254 | 1,254 | 1,181 | 1,208 | -6 | -0.5% | 25,500 |
| 2009/06/25 | 1,186 | 1,215 | 1,160 | 1,214 | +34 | +2.9% | 23,800 |
| 2009/06/24 | 1,163 | 1,188 | 1,160 | 1,180 | +22 | +1.9% | 6,100 |
| 2009/06/23 | 1,198 | 1,198 | 1,130 | 1,158 | -57 | -4.7% | 17,300 |
| 2009/06/22 | 1,200 | 1,230 | 1,199 | 1,215 | -20 | -1.6% | 17,000 |
| 2009/06/19 | 1,250 | 1,250 | 1,160 | 1,235 | +121 | +10.9% | 41,000 |
| 2009/06/18 | 1,117 | 1,121 | 1,099 | 1,114 | -3 | -0.3% | 3,000 |
| 2009/06/17 | 1,121 | 1,121 | 1,090 | 1,117 | -1 | -0.1% | 5,400 |
| 2009/06/16 | 1,152 | 1,155 | 1,118 | 1,118 | -62 | -5.3% | 11,200 |
| 2009/06/15 | 1,200 | 1,240 | 1,140 | 1,180 | +20 | +1.7% | 25,100 |
| 2009/06/12 | 1,155 | 1,160 | 1,130 | 1,160 | +33 | +2.9% | 9,900 |
| 2009/06/11 | 1,119 | 1,147 | 1,119 | 1,127 | -23 | -2% | 3,500 |
| 2009/06/10 | 1,150 | 1,150 | 1,113 | 1,150 | +7 | +0.6% | 6,200 |
| 2009/06/09 | 1,134 | 1,143 | 1,097 | 1,143 | +12 | +1.1% | 11,100 |
| 2009/06/08 | 1,171 | 1,171 | 1,126 | 1,131 | -36 | -3.1% | 6,200 |
| 2009/06/05 | 1,182 | 1,190 | 1,167 | 1,167 | -15 | -1.3% | 7,900 |
| 2009/06/04 | 1,151 | 1,182 | 1,151 | 1,182 | +21 | +1.8% | 4,500 |
| 2009/06/03 | 1,170 | 1,185 | 1,150 | 1,161 | -17 | -1.4% | 12,800 |
| 2009/06/02 | 1,200 | 1,200 | 1,154 | 1,178 | -5 | -0.4% | 10,800 |
| 2009/06/01 | 1,249 | 1,250 | 1,166 | 1,183 | -67 | -5.4% | 32,100 |
| 2009/05/29 | 1,110 | 1,250 | 1,078 | 1,250 | +200 | +19% | 29,500 |
| 2009/05/28 | 1,025 | 1,089 | 1,025 | 1,050 | +5 | +0.5% | 5,400 |
| 2009/05/27 | 1,010 | 1,097 | 1,010 | 1,045 | +47 | +4.7% | 11,500 |
| 2009/05/26 | 984 | 998 | 971 | 998 | +16 | +1.6% | 9,900 |
| 2009/05/25 | 967 | 984 | 965 | 982 | +4 | +0.4% | 5,200 |
3901～
3950
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
