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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 1,996 | 1,996 | 1,963 | 1,965 | -32 | -1.6% | 5,000 |
| 2007/04/04 | 1,988 | 1,999 | 1,972 | 1,997 | +27 | +1.4% | 3,600 |
| 2007/04/03 | 1,976 | 1,990 | 1,970 | 1,970 | -1 | -0.1% | 4,100 |
| 2007/04/02 | 2,020 | 2,020 | 1,971 | 1,971 | -49 | -2.4% | 7,700 |
| 2007/03/30 | 2,020 | 2,045 | 2,000 | 2,020 | +5 | +0.2% | 4,500 |
| 2007/03/29 | 2,010 | 2,060 | 2,000 | 2,015 | +5 | +0.2% | 10,700 |
| 2007/03/28 | 2,040 | 2,040 | 2,000 | 2,010 | +5 | +0.2% | 7,900 |
| 2007/03/27 | 2,055 | 2,055 | 2,005 | 2,005 | -15 | -0.7% | 5,100 |
| 2007/03/26 | 2,045 | 2,045 | 2,010 | 2,020 | -15 | -0.7% | 12,600 |
| 2007/03/23 | 2,060 | 2,065 | 2,035 | 2,035 | -15 | -0.7% | 11,300 |
| 2007/03/22 | 2,035 | 2,070 | 2,035 | 2,050 | +5 | +0.2% | 8,500 |
| 2007/03/20 | 2,050 | 2,075 | 2,045 | 2,045 | +20 | +1% | 3,500 |
| 2007/03/19 | 2,010 | 2,050 | 2,010 | 2,025 | +15 | +0.7% | 4,400 |
| 2007/03/16 | 2,015 | 2,035 | 2,005 | 2,010 | +5 | +0.2% | 5,600 |
| 2007/03/15 | 2,005 | 2,020 | 2,005 | 2,005 | ±0 | ±0% | 5,400 |
| 2007/03/14 | 2,040 | 2,050 | 2,005 | 2,005 | -35 | -1.7% | 8,900 |
| 2007/03/13 | 2,065 | 2,070 | 2,040 | 2,040 | ±0 | ±0% | 1,600 |
| 2007/03/12 | 2,065 | 2,065 | 2,035 | 2,040 | +5 | +0.2% | 1,500 |
| 2007/03/09 | 2,000 | 2,040 | 2,000 | 2,035 | ±0 | ±0% | 14,000 |
| 2007/03/08 | 2,020 | 2,035 | 2,020 | 2,035 | +20 | +1% | 2,200 |
| 2007/03/07 | 2,010 | 2,035 | 2,000 | 2,015 | -10 | -0.5% | 9,300 |
| 2007/03/06 | 2,000 | 2,030 | 2,000 | 2,025 | +10 | +0.5% | 6,800 |
| 2007/03/05 | 2,065 | 2,070 | 2,015 | 2,015 | -65 | -3.1% | 8,000 |
| 2007/03/02 | 2,120 | 2,120 | 2,050 | 2,080 | -15 | -0.7% | 9,200 |
| 2007/03/01 | 2,130 | 2,130 | 2,070 | 2,095 | +20 | +1% | 14,000 |
| 2007/02/28 | 2,010 | 2,095 | 2,010 | 2,075 | -135 | -6.1% | 44,300 |
| 2007/02/27 | 2,195 | 2,210 | 2,170 | 2,210 | +5 | +0.2% | 10,100 |
| 2007/02/26 | 2,200 | 2,205 | 2,180 | 2,205 | +15 | +0.7% | 10,300 |
| 2007/02/23 | 2,185 | 2,190 | 2,160 | 2,190 | +30 | +1.4% | 12,400 |
| 2007/02/22 | 2,150 | 2,160 | 2,145 | 2,160 | +20 | +0.9% | 14,500 |
| 2007/02/21 | 2,135 | 2,145 | 2,130 | 2,140 | +15 | +0.7% | 8,600 |
| 2007/02/20 | 2,155 | 2,155 | 2,110 | 2,125 | -30 | -1.4% | 5,900 |
| 2007/02/19 | 2,170 | 2,170 | 2,100 | 2,155 | +55 | +2.6% | 15,600 |
| 2007/02/16 | 2,105 | 2,105 | 2,080 | 2,100 | +5 | +0.2% | 10,800 |
| 2007/02/15 | 2,075 | 2,095 | 2,075 | 2,095 | +20 | +1% | 9,500 |
| 2007/02/14 | 2,080 | 2,115 | 2,075 | 2,075 | -15 | -0.7% | 11,000 |
| 2007/02/13 | 2,100 | 2,100 | 2,080 | 2,090 | -35 | -1.6% | 7,000 |
| 2007/02/09 | 2,115 | 2,130 | 2,105 | 2,125 | +50 | +2.4% | 9,300 |
| 2007/02/08 | 2,105 | 2,120 | 2,075 | 2,075 | -20 | -1% | 4,600 |
| 2007/02/07 | 2,110 | 2,110 | 2,090 | 2,095 | -30 | -1.4% | 7,800 |
| 2007/02/06 | 2,095 | 2,145 | 2,095 | 2,125 | +30 | +1.4% | 6,800 |
| 2007/02/05 | 2,175 | 2,180 | 2,095 | 2,095 | -90 | -4.1% | 16,000 |
| 2007/02/02 | 2,215 | 2,215 | 2,180 | 2,185 | -35 | -1.6% | 3,600 |
| 2007/02/01 | 2,175 | 2,220 | 2,170 | 2,220 | +55 | +2.5% | 9,800 |
| 2007/01/31 | 2,200 | 2,200 | 2,165 | 2,165 | -30 | -1.4% | 5,900 |
| 2007/01/30 | 2,185 | 2,200 | 2,155 | 2,195 | +10 | +0.5% | 5,200 |
| 2007/01/29 | 2,160 | 2,190 | 2,160 | 2,185 | +5 | +0.2% | 4,800 |
| 2007/01/26 | 2,220 | 2,220 | 2,175 | 2,180 | -35 | -1.6% | 5,700 |
| 2007/01/25 | 2,215 | 2,215 | 2,185 | 2,215 | -5 | -0.2% | 8,500 |
| 2007/01/24 | 2,190 | 2,220 | 2,190 | 2,220 | +30 | +1.4% | 5,700 |
4501～
4550
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
