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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 1,250 | 1,256 | 1,210 | 1,210 | -66 | -5.2% | 9,900 |
| 2008/09/04 | 1,319 | 1,319 | 1,273 | 1,276 | -25 | -1.9% | 7,800 |
| 2008/09/03 | 1,320 | 1,320 | 1,285 | 1,301 | +16 | +1.2% | 6,500 |
| 2008/09/02 | 1,360 | 1,360 | 1,285 | 1,285 | -65 | -4.8% | 7,200 |
| 2008/09/01 | 1,394 | 1,401 | 1,350 | 1,350 | -64 | -4.5% | 9,400 |
| 2008/08/29 | 1,450 | 1,450 | 1,395 | 1,414 | +18 | +1.3% | 16,500 |
| 2008/08/28 | 1,431 | 1,440 | 1,392 | 1,396 | -15 | -1.1% | 9,200 |
| 2008/08/27 | 1,450 | 1,450 | 1,400 | 1,411 | -29 | -2% | 7,900 |
| 2008/08/26 | 1,411 | 1,440 | 1,395 | 1,440 | +29 | +2.1% | 9,700 |
| 2008/08/25 | 1,393 | 1,413 | 1,391 | 1,411 | +71 | +5.3% | 18,000 |
| 2008/08/22 | 1,389 | 1,389 | 1,336 | 1,340 | +24 | +1.8% | 8,300 |
| 2008/08/21 | 1,317 | 1,325 | 1,277 | 1,316 | +2 | +0.2% | 9,900 |
| 2008/08/20 | 1,300 | 1,314 | 1,285 | 1,314 | +14 | +1.1% | 8,300 |
| 2008/08/19 | 1,356 | 1,362 | 1,285 | 1,300 | -55 | -4.1% | 14,700 |
| 2008/08/18 | 1,386 | 1,418 | 1,355 | 1,355 | -11 | -0.8% | 11,400 |
| 2008/08/15 | 1,387 | 1,401 | 1,353 | 1,366 | -21 | -1.5% | 8,600 |
| 2008/08/14 | 1,397 | 1,408 | 1,377 | 1,387 | -10 | -0.7% | 6,500 |
| 2008/08/13 | 1,457 | 1,457 | 1,371 | 1,397 | -60 | -4.1% | 8,200 |
| 2008/08/12 | 1,467 | 1,470 | 1,399 | 1,457 | -10 | -0.7% | 5,800 |
| 2008/08/11 | 1,440 | 1,467 | 1,440 | 1,467 | +43 | +3% | 7,500 |
| 2008/08/08 | 1,369 | 1,440 | 1,369 | 1,424 | +55 | +4% | 7,100 |
| 2008/08/07 | 1,410 | 1,426 | 1,362 | 1,369 | -35 | -2.5% | 7,700 |
| 2008/08/06 | 1,340 | 1,405 | 1,340 | 1,404 | +84 | +6.4% | 17,000 |
| 2008/08/05 | 1,375 | 1,400 | 1,313 | 1,320 | -35 | -2.6% | 14,600 |
| 2008/08/04 | 1,410 | 1,439 | 1,355 | 1,355 | -57 | -4% | 12,400 |
| 2008/08/01 | 1,435 | 1,450 | 1,401 | 1,412 | -23 | -1.6% | 15,000 |
| 2008/07/31 | 1,429 | 1,435 | 1,384 | 1,435 | +66 | +4.8% | 15,300 |
| 2008/07/30 | 1,370 | 1,382 | 1,358 | 1,369 | ±0 | ±0% | 12,900 |
| 2008/07/29 | 1,411 | 1,411 | 1,360 | 1,369 | -62 | -4.3% | 13,900 |
| 2008/07/28 | 1,426 | 1,431 | 1,410 | 1,431 | +5 | +0.4% | 8,800 |
| 2008/07/25 | 1,490 | 1,490 | 1,425 | 1,426 | -52 | -3.5% | 8,900 |
| 2008/07/24 | 1,458 | 1,480 | 1,450 | 1,478 | +40 | +2.8% | 14,800 |
| 2008/07/23 | 1,456 | 1,494 | 1,413 | 1,438 | +2 | +0.1% | 13,600 |
| 2008/07/22 | 1,442 | 1,469 | 1,420 | 1,436 | -6 | -0.4% | 13,500 |
| 2008/07/18 | 1,435 | 1,455 | 1,415 | 1,442 | -4 | -0.3% | 10,500 |
| 2008/07/17 | 1,487 | 1,495 | 1,446 | 1,446 | -29 | -2% | 12,200 |
| 2008/07/16 | 1,411 | 1,475 | 1,411 | 1,475 | +26 | +1.8% | 9,200 |
| 2008/07/15 | 1,584 | 1,584 | 1,449 | 1,449 | -60 | -4% | 16,400 |
| 2008/07/14 | 1,479 | 1,530 | 1,469 | 1,509 | +39 | +2.7% | 6,700 |
| 2008/07/11 | 1,462 | 1,494 | 1,365 | 1,470 | +9 | +0.6% | 11,300 |
| 2008/07/10 | 1,463 | 1,529 | 1,460 | 1,461 | -2 | -0.1% | 7,900 |
| 2008/07/09 | 1,433 | 1,467 | 1,433 | 1,463 | +31 | +2.2% | 8,300 |
| 2008/07/08 | 1,451 | 1,461 | 1,395 | 1,432 | -19 | -1.3% | 14,000 |
| 2008/07/07 | 1,472 | 1,472 | 1,435 | 1,451 | -41 | -2.7% | 12,500 |
| 2008/07/04 | 1,541 | 1,542 | 1,478 | 1,492 | -50 | -3.2% | 21,100 |
| 2008/07/03 | 1,538 | 1,545 | 1,510 | 1,542 | +4 | +0.3% | 17,600 |
| 2008/07/02 | 1,551 | 1,551 | 1,520 | 1,538 | -42 | -2.7% | 12,700 |
| 2008/07/01 | 1,592 | 1,595 | 1,570 | 1,580 | -12 | -0.8% | 11,000 |
| 2008/06/30 | 1,620 | 1,620 | 1,570 | 1,592 | +32 | +2.1% | 13,000 |
| 2008/06/27 | 1,660 | 1,660 | 1,551 | 1,560 | -41 | -2.6% | 33,400 |
4151～
4200
件表示中 / 7025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 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.39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 | 207,800円 | +7.1% | -7.6% | 4.48% | 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 | 63,400円 | +6.4% | +3.6% | 3.15% | 10.01倍 | 0.67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 | 149,500円 | +1.8% | +0.6% | 4.35% | 7.29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
