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 |
|---|---|---|---|---|---|---|---|
| 2007/09/28 | 1,797 | 1,797 | 1,756 | 1,756 | -40 | -2.2% | 3,900 |
| 2007/09/27 | 1,754 | 1,796 | 1,752 | 1,796 | +58 | +3.3% | 9,400 |
| 2007/09/26 | 1,702 | 1,747 | 1,702 | 1,738 | +36 | +2.1% | 5,800 |
| 2007/09/25 | 1,700 | 1,706 | 1,693 | 1,702 | -7 | -0.4% | 6,600 |
| 2007/09/21 | 1,702 | 1,718 | 1,687 | 1,709 | -11 | -0.6% | 8,500 |
| 2007/09/20 | 1,730 | 1,731 | 1,695 | 1,720 | +20 | +1.2% | 11,700 |
| 2007/09/19 | 1,653 | 1,700 | 1,652 | 1,700 | +25 | +1.5% | 6,400 |
| 2007/09/18 | 1,707 | 1,708 | 1,675 | 1,675 | -32 | -1.9% | 6,400 |
| 2007/09/14 | 1,701 | 1,722 | 1,701 | 1,707 | -11 | -0.6% | 15,000 |
| 2007/09/13 | 1,724 | 1,724 | 1,709 | 1,718 | -6 | -0.3% | 5,600 |
| 2007/09/12 | 1,741 | 1,741 | 1,710 | 1,724 | +13 | +0.8% | 4,500 |
| 2007/09/11 | 1,700 | 1,726 | 1,690 | 1,711 | -27 | -1.6% | 5,300 |
| 2007/09/10 | 1,668 | 1,750 | 1,661 | 1,738 | +29 | +1.7% | 7,900 |
| 2007/09/07 | 1,725 | 1,729 | 1,690 | 1,709 | -17 | -1% | 5,700 |
| 2007/09/06 | 1,732 | 1,752 | 1,720 | 1,726 | -17 | -1% | 5,700 |
| 2007/09/05 | 1,776 | 1,776 | 1,741 | 1,743 | -33 | -1.9% | 15,000 |
| 2007/09/04 | 1,785 | 1,790 | 1,772 | 1,776 | -21 | -1.2% | 12,900 |
| 2007/09/03 | 1,799 | 1,799 | 1,788 | 1,797 | -3 | -0.2% | 3,500 |
| 2007/08/31 | 1,788 | 1,800 | 1,778 | 1,800 | +12 | +0.7% | 7,500 |
| 2007/08/30 | 1,800 | 1,810 | 1,781 | 1,788 | -4 | -0.2% | 6,000 |
| 2007/08/29 | 1,785 | 1,798 | 1,768 | 1,792 | -23 | -1.3% | 4,400 |
| 2007/08/28 | 1,850 | 1,850 | 1,800 | 1,815 | -35 | -1.9% | 6,400 |
| 2007/08/27 | 1,849 | 1,854 | 1,833 | 1,850 | +31 | +1.7% | 6,700 |
| 2007/08/24 | 1,805 | 1,819 | 1,801 | 1,819 | +14 | +0.8% | 6,300 |
| 2007/08/23 | 1,799 | 1,816 | 1,792 | 1,805 | +15 | +0.8% | 7,500 |
| 2007/08/22 | 1,795 | 1,795 | 1,775 | 1,790 | +25 | +1.4% | 7,100 |
| 2007/08/21 | 1,727 | 1,769 | 1,727 | 1,765 | +39 | +2.3% | 5,800 |
| 2007/08/20 | 1,753 | 1,765 | 1,726 | 1,726 | +6 | +0.3% | 6,300 |
| 2007/08/17 | 1,813 | 1,813 | 1,720 | 1,720 | -137 | -7.4% | 18,900 |
| 2007/08/16 | 1,885 | 1,886 | 1,819 | 1,857 | -34 | -1.8% | 5,400 |
| 2007/08/15 | 1,911 | 1,911 | 1,891 | 1,891 | -19 | -1% | 5,500 |
| 2007/08/14 | 1,895 | 1,910 | 1,891 | 1,910 | +13 | +0.7% | 3,900 |
| 2007/08/13 | 1,886 | 1,917 | 1,886 | 1,897 | +13 | +0.7% | 2,900 |
| 2007/08/10 | 1,895 | 1,902 | 1,880 | 1,884 | -19 | -1% | 9,500 |
| 2007/08/09 | 1,921 | 1,923 | 1,891 | 1,903 | ±0 | ±0% | 15,500 |
| 2007/08/08 | 1,895 | 1,919 | 1,893 | 1,903 | +7 | +0.4% | 5,800 |
| 2007/08/07 | 1,899 | 1,905 | 1,892 | 1,896 | -16 | -0.8% | 8,100 |
| 2007/08/06 | 1,911 | 1,915 | 1,904 | 1,912 | +5 | +0.3% | 3,800 |
| 2007/08/03 | 1,910 | 1,911 | 1,892 | 1,907 | +2 | +0.1% | 6,900 |
| 2007/08/02 | 1,902 | 1,928 | 1,880 | 1,905 | -1 | -0.1% | 8,800 |
| 2007/08/01 | 1,911 | 1,920 | 1,906 | 1,906 | -12 | -0.6% | 6,000 |
| 2007/07/31 | 1,914 | 1,918 | 1,906 | 1,918 | +7 | +0.4% | 7,100 |
| 2007/07/30 | 1,920 | 1,920 | 1,903 | 1,911 | -12 | -0.6% | 4,100 |
| 2007/07/27 | 1,931 | 1,952 | 1,923 | 1,923 | -30 | -1.5% | 8,800 |
| 2007/07/26 | 1,953 | 1,954 | 1,920 | 1,953 | ±0 | ±0% | 11,300 |
| 2007/07/25 | 1,951 | 1,977 | 1,949 | 1,953 | -8 | -0.4% | 3,500 |
| 2007/07/24 | 1,983 | 1,983 | 1,956 | 1,961 | +6 | +0.3% | 5,100 |
| 2007/07/23 | 1,963 | 1,965 | 1,953 | 1,955 | -22 | -1.1% | 3,700 |
| 2007/07/20 | 1,989 | 1,989 | 1,963 | 1,977 | -3 | -0.2% | 3,100 |
| 2007/07/19 | 1,964 | 1,990 | 1,964 | 1,980 | +10 | +0.5% | 2,600 |
4351～
4400
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
