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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 1,912 | 1,934 | 1,912 | 1,929 | -8 | -0.4% | 12,400 |
| 2007/06/18 | 1,930 | 1,937 | 1,926 | 1,937 | +12 | +0.6% | 8,400 |
| 2007/06/15 | 1,928 | 1,930 | 1,917 | 1,925 | -2 | -0.1% | 8,700 |
| 2007/06/14 | 1,912 | 1,929 | 1,910 | 1,927 | +13 | +0.7% | 7,800 |
| 2007/06/13 | 1,906 | 1,928 | 1,906 | 1,914 | -18 | -0.9% | 5,400 |
| 2007/06/12 | 1,965 | 1,965 | 1,929 | 1,932 | -27 | -1.4% | 14,200 |
| 2007/06/11 | 1,968 | 1,969 | 1,953 | 1,959 | +4 | +0.2% | 6,000 |
| 2007/06/08 | 1,955 | 1,967 | 1,950 | 1,955 | -35 | -1.8% | 30,200 |
| 2007/06/07 | 1,999 | 1,999 | 1,968 | 1,990 | +22 | +1.1% | 4,600 |
| 2007/06/06 | 1,977 | 1,979 | 1,968 | 1,968 | -10 | -0.5% | 1,600 |
| 2007/06/05 | 1,975 | 1,978 | 1,963 | 1,978 | +4 | +0.2% | 12,500 |
| 2007/06/04 | 1,975 | 1,979 | 1,961 | 1,974 | +19 | +1% | 2,600 |
| 2007/06/01 | 1,979 | 1,979 | 1,955 | 1,955 | -5 | -0.3% | 9,600 |
| 2007/05/31 | 1,967 | 1,967 | 1,948 | 1,960 | +15 | +0.8% | 7,600 |
| 2007/05/30 | 1,971 | 1,982 | 1,936 | 1,945 | -26 | -1.3% | 23,700 |
| 2007/05/29 | 1,961 | 1,978 | 1,958 | 1,971 | +10 | +0.5% | 4,500 |
| 2007/05/28 | 1,956 | 1,969 | 1,956 | 1,961 | -13 | -0.7% | 4,500 |
| 2007/05/25 | 2,000 | 2,000 | 1,967 | 1,974 | -23 | -1.2% | 9,300 |
| 2007/05/24 | 2,000 | 2,000 | 1,981 | 1,997 | -13 | -0.6% | 6,100 |
| 2007/05/23 | 2,005 | 2,010 | 1,998 | 2,010 | ±0 | ±0% | 3,300 |
| 2007/05/22 | 2,000 | 2,015 | 1,989 | 2,010 | +11 | +0.6% | 5,800 |
| 2007/05/21 | 1,963 | 2,000 | 1,961 | 1,999 | +7 | +0.4% | 5,600 |
| 2007/05/18 | 1,997 | 2,005 | 1,981 | 1,992 | -5 | -0.3% | 4,900 |
| 2007/05/17 | 2,015 | 2,020 | 1,990 | 1,997 | -18 | -0.9% | 9,400 |
| 2007/05/16 | 2,035 | 2,035 | 2,010 | 2,015 | -15 | -0.7% | 3,600 |
| 2007/05/15 | 2,050 | 2,055 | 2,005 | 2,030 | -50 | -2.4% | 5,000 |
| 2007/05/14 | 2,010 | 2,090 | 2,010 | 2,080 | +60 | +3% | 9,700 |
| 2007/05/11 | 2,040 | 2,040 | 2,005 | 2,020 | -45 | -2.2% | 5,100 |
| 2007/05/10 | 2,075 | 2,090 | 2,060 | 2,065 | -15 | -0.7% | 2,400 |
| 2007/05/09 | 2,075 | 2,085 | 2,060 | 2,080 | +10 | +0.5% | 5,900 |
| 2007/05/08 | 2,065 | 2,070 | 2,055 | 2,070 | +10 | +0.5% | 6,900 |
| 2007/05/07 | 2,040 | 2,060 | 2,015 | 2,060 | +30 | +1.5% | 7,400 |
| 2007/05/02 | 1,980 | 2,040 | 1,980 | 2,030 | +51 | +2.6% | 5,600 |
| 2007/05/01 | 2,090 | 2,090 | 1,921 | 1,979 | -51 | -2.5% | 6,600 |
| 2007/04/27 | 2,025 | 2,030 | 1,990 | 2,030 | +10 | +0.5% | 9,200 |
| 2007/04/26 | 1,990 | 2,020 | 1,990 | 2,020 | +50 | +2.5% | 10,000 |
| 2007/04/25 | 1,988 | 1,998 | 1,951 | 1,970 | -22 | -1.1% | 6,300 |
| 2007/04/24 | 2,000 | 2,000 | 1,920 | 1,992 | +43 | +2.2% | 10,800 |
| 2007/04/23 | 1,980 | 1,982 | 1,922 | 1,949 | -1 | -0.1% | 10,900 |
| 2007/04/20 | 1,937 | 1,950 | 1,931 | 1,950 | +9 | +0.5% | 10,700 |
| 2007/04/19 | 1,967 | 1,967 | 1,938 | 1,941 | -26 | -1.3% | 10,100 |
| 2007/04/18 | 1,975 | 1,979 | 1,951 | 1,967 | +12 | +0.6% | 3,700 |
| 2007/04/17 | 1,991 | 1,991 | 1,955 | 1,955 | -36 | -1.8% | 5,700 |
| 2007/04/16 | 1,979 | 2,005 | 1,978 | 1,991 | +36 | +1.8% | 6,300 |
| 2007/04/13 | 1,970 | 1,975 | 1,955 | 1,955 | -18 | -0.9% | 9,300 |
| 2007/04/12 | 1,988 | 1,988 | 1,972 | 1,973 | -13 | -0.7% | 8,300 |
| 2007/04/11 | 2,020 | 2,020 | 1,985 | 1,986 | -24 | -1.2% | 7,800 |
| 2007/04/10 | 2,005 | 2,010 | 2,000 | 2,010 | -20 | -1% | 3,000 |
| 2007/04/09 | 1,994 | 2,030 | 1,994 | 2,030 | +54 | +2.7% | 5,600 |
| 2007/04/06 | 1,967 | 1,990 | 1,967 | 1,976 | +11 | +0.6% | 7,500 |
4451～
4500
件表示中 / 7024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 | 93,800円 | +1.7% | -17.8% | 2.99% | 27.43倍 | 0.35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 |
| サンコール | 87,700円 | -21.8% | +45.8% | 1.14% | 7.38倍 | 1.00倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 稲葉製作 | 172,800円 | +1.0% | -39.2% | 2.43% | 19.46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 | 207,500円 | +7.1% | -7.6% | 4.48% | 7.99倍 | 0.44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 | 63,600円 | +6.4% | +3.6% | 3.14% | 10.04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 |
市場注目の銘柄
チャート関連のコラム
