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 |
|---|---|---|---|---|---|---|---|
| 2008/05/14 | 1,340 | 1,354 | 1,300 | 1,319 | +22 | +1.7% | 11,800 |
| 2008/05/13 | 1,299 | 1,308 | 1,276 | 1,297 | -11 | -0.8% | 4,800 |
| 2008/05/12 | 1,350 | 1,382 | 1,306 | 1,308 | -54 | -4% | 10,500 |
| 2008/05/09 | 1,393 | 1,398 | 1,360 | 1,362 | -22 | -1.6% | 4,300 |
| 2008/05/08 | 1,407 | 1,407 | 1,362 | 1,384 | +23 | +1.7% | 4,300 |
| 2008/05/07 | 1,410 | 1,410 | 1,360 | 1,361 | +1 | +0.1% | 5,100 |
| 2008/05/02 | 1,351 | 1,389 | 1,330 | 1,360 | +10 | +0.7% | 10,100 |
| 2008/05/01 | 1,269 | 1,350 | 1,250 | 1,350 | +61 | +4.7% | 5,800 |
| 2008/04/30 | 1,270 | 1,295 | 1,258 | 1,289 | +16 | +1.3% | 7,800 |
| 2008/04/28 | 1,247 | 1,275 | 1,241 | 1,273 | +26 | +2.1% | 13,800 |
| 2008/04/25 | 1,206 | 1,250 | 1,206 | 1,247 | +34 | +2.8% | 14,600 |
| 2008/04/24 | 1,200 | 1,220 | 1,198 | 1,213 | -1 | -0.1% | 4,600 |
| 2008/04/23 | 1,178 | 1,220 | 1,178 | 1,214 | +27 | +2.3% | 4,000 |
| 2008/04/22 | 1,215 | 1,223 | 1,184 | 1,187 | -27 | -2.2% | 12,400 |
| 2008/04/21 | 1,226 | 1,240 | 1,211 | 1,214 | +8 | +0.7% | 9,200 |
| 2008/04/18 | 1,228 | 1,228 | 1,185 | 1,206 | -12 | -1% | 13,500 |
| 2008/04/17 | 1,227 | 1,227 | 1,214 | 1,218 | +48 | +4.1% | 3,300 |
| 2008/04/16 | 1,190 | 1,191 | 1,153 | 1,170 | -20 | -1.7% | 2,000 |
| 2008/04/15 | 1,166 | 1,195 | 1,145 | 1,190 | +24 | +2.1% | 4,500 |
| 2008/04/14 | 1,193 | 1,193 | 1,130 | 1,166 | -27 | -2.3% | 8,000 |
| 2008/04/11 | 1,166 | 1,204 | 1,157 | 1,193 | +22 | +1.9% | 5,600 |
| 2008/04/10 | 1,200 | 1,220 | 1,155 | 1,171 | -40 | -3.3% | 3,200 |
| 2008/04/09 | 1,233 | 1,233 | 1,200 | 1,211 | -6 | -0.5% | 2,000 |
| 2008/04/08 | 1,199 | 1,224 | 1,199 | 1,217 | +10 | +0.8% | 4,600 |
| 2008/04/07 | 1,170 | 1,207 | 1,168 | 1,207 | +57 | +5% | 5,200 |
| 2008/04/04 | 1,233 | 1,233 | 1,150 | 1,150 | -100 | -8% | 11,200 |
| 2008/04/03 | 1,197 | 1,250 | 1,178 | 1,250 | +74 | +6.3% | 9,100 |
| 2008/04/02 | 1,154 | 1,185 | 1,154 | 1,176 | +31 | +2.7% | 7,800 |
| 2008/04/01 | 1,089 | 1,145 | 1,084 | 1,145 | +60 | +5.5% | 6,900 |
| 2008/03/31 | 1,117 | 1,129 | 1,061 | 1,085 | -52 | -4.6% | 9,000 |
| 2008/03/28 | 1,095 | 1,150 | 1,091 | 1,137 | +22 | +2% | 10,400 |
| 2008/03/27 | 1,109 | 1,160 | 1,109 | 1,115 | -14 | -1.2% | 13,500 |
| 2008/03/26 | 1,100 | 1,130 | 1,100 | 1,129 | -1 | -0.1% | 12,400 |
| 2008/03/25 | 1,121 | 1,130 | 1,082 | 1,130 | +69 | +6.5% | 10,000 |
| 2008/03/24 | 1,130 | 1,130 | 1,060 | 1,061 | -29 | -2.7% | 15,100 |
| 2008/03/21 | 1,041 | 1,091 | 1,041 | 1,090 | +30 | +2.8% | 11,400 |
| 2008/03/19 | 1,049 | 1,070 | 1,029 | 1,060 | +50 | +5% | 6,400 |
| 2008/03/18 | 1,001 | 1,020 | 981 | 1,010 | +19 | +1.9% | 14,900 |
| 2008/03/17 | 1,056 | 1,056 | 978 | 991 | -125 | -11.2% | 16,700 |
| 2008/03/14 | 1,151 | 1,172 | 1,111 | 1,116 | -76 | -6.4% | 27,700 |
| 2008/03/13 | 1,222 | 1,222 | 1,155 | 1,192 | -39 | -3.2% | 23,500 |
| 2008/03/12 | 1,239 | 1,244 | 1,230 | 1,231 | +12 | +1% | 5,000 |
| 2008/03/11 | 1,205 | 1,222 | 1,196 | 1,219 | -6 | -0.5% | 11,300 |
| 2008/03/10 | 1,274 | 1,274 | 1,211 | 1,225 | -49 | -3.8% | 11,500 |
| 2008/03/07 | 1,280 | 1,288 | 1,268 | 1,274 | -36 | -2.7% | 9,100 |
| 2008/03/06 | 1,287 | 1,310 | 1,287 | 1,310 | +24 | +1.9% | 4,800 |
| 2008/03/05 | 1,310 | 1,330 | 1,280 | 1,286 | +5 | +0.4% | 8,300 |
| 2008/03/04 | 1,282 | 1,300 | 1,278 | 1,281 | -14 | -1.1% | 8,800 |
| 2008/03/03 | 1,270 | 1,333 | 1,265 | 1,295 | -55 | -4.1% | 13,500 |
| 2008/02/29 | 1,401 | 1,401 | 1,320 | 1,350 | -68 | -4.8% | 12,300 |
4201～
4250
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
