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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 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 |
| 2007/07/18 | 2,005 | 2,005 | 1,965 | 1,970 | -35 | -1.7% | 3,700 |
| 2007/07/17 | 2,005 | 2,005 | 1,993 | 2,005 | -15 | -0.7% | 3,800 |
| 2007/07/13 | 2,030 | 2,030 | 2,000 | 2,020 | +27 | +1.4% | 3,100 |
| 2007/07/12 | 2,015 | 2,020 | 1,990 | 1,993 | -3 | -0.2% | 2,200 |
| 2007/07/11 | 2,000 | 2,005 | 1,990 | 1,996 | -29 | -1.4% | 3,600 |
| 2007/07/10 | 2,020 | 2,040 | 2,015 | 2,025 | -20 | -1% | 3,900 |
| 2007/07/09 | 2,065 | 2,075 | 2,040 | 2,045 | -10 | -0.5% | 2,700 |
| 2007/07/06 | 2,080 | 2,090 | 2,030 | 2,055 | +25 | +1.2% | 24,700 |
| 2007/07/05 | 1,972 | 2,030 | 1,972 | 2,030 | +37 | +1.9% | 6,700 |
| 2007/07/04 | 2,000 | 2,010 | 1,993 | 1,993 | +5 | +0.3% | 14,000 |
| 2007/07/03 | 1,970 | 1,988 | 1,960 | 1,988 | +17 | +0.9% | 9,600 |
| 2007/07/02 | 1,959 | 1,975 | 1,958 | 1,971 | +12 | +0.6% | 8,600 |
| 2007/06/29 | 1,950 | 1,960 | 1,941 | 1,959 | +14 | +0.7% | 12,900 |
| 2007/06/28 | 1,942 | 1,945 | 1,929 | 1,945 | +26 | +1.4% | 22,700 |
| 2007/06/27 | 1,955 | 1,955 | 1,913 | 1,919 | -26 | -1.3% | 22,800 |
| 2007/06/26 | 1,945 | 1,951 | 1,930 | 1,945 | +11 | +0.6% | 11,700 |
| 2007/06/25 | 1,944 | 1,949 | 1,925 | 1,934 | -5 | -0.3% | 8,700 |
| 2007/06/22 | 1,959 | 1,962 | 1,934 | 1,939 | -19 | -1% | 10,000 |
| 2007/06/21 | 1,926 | 1,958 | 1,925 | 1,958 | +32 | +1.7% | 5,400 |
4401～
4450
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
