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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 2,220 | 2,220 | 2,180 | 2,190 | -10 | -0.5% | 5,600 |
| 2007/01/22 | 2,190 | 2,200 | 2,180 | 2,200 | ±0 | ±0% | 3,400 |
| 2007/01/19 | 2,225 | 2,225 | 2,180 | 2,200 | ±0 | ±0% | 2,700 |
| 2007/01/18 | 2,200 | 2,200 | 2,180 | 2,200 | ±0 | ±0% | 4,300 |
| 2007/01/17 | 2,200 | 2,210 | 2,185 | 2,200 | -20 | -0.9% | 1,800 |
| 2007/01/16 | 2,245 | 2,245 | 2,210 | 2,220 | -35 | -1.6% | 2,300 |
| 2007/01/15 | 2,205 | 2,255 | 2,205 | 2,255 | +65 | +3% | 6,200 |
| 2007/01/12 | 2,155 | 2,195 | 2,155 | 2,190 | +40 | +1.9% | 6,500 |
| 2007/01/11 | 2,195 | 2,200 | 2,150 | 2,150 | -50 | -2.3% | 6,600 |
| 2007/01/10 | 2,255 | 2,255 | 2,170 | 2,200 | -50 | -2.2% | 7,500 |
| 2007/01/09 | 2,210 | 2,250 | 2,210 | 2,250 | +40 | +1.8% | 13,100 |
| 2007/01/05 | 2,240 | 2,240 | 2,210 | 2,210 | -40 | -1.8% | 3,000 |
| 2007/01/04 | 2,240 | 2,250 | 2,200 | 2,250 | +15 | +0.7% | 3,100 |
| 2006/12/29 | 2,180 | 2,235 | 2,170 | 2,235 | +45 | +2.1% | 6,800 |
| 2006/12/28 | 2,185 | 2,195 | 2,170 | 2,190 | -5 | -0.2% | 4,200 |
| 2006/12/27 | 2,210 | 2,220 | 2,190 | 2,195 | -25 | -1.1% | 5,600 |
| 2006/12/26 | 2,185 | 2,220 | 2,185 | 2,220 | -5 | -0.2% | 6,900 |
| 2006/12/25 | 2,235 | 2,245 | 2,175 | 2,225 | -10 | -0.4% | 5,500 |
| 2006/12/22 | 2,250 | 2,255 | 2,235 | 2,235 | -15 | -0.7% | 13,600 |
| 2006/12/21 | 2,235 | 2,250 | 2,230 | 2,250 | +5 | +0.2% | 14,100 |
| 2006/12/20 | 2,200 | 2,245 | 2,190 | 2,245 | +70 | +3.2% | 28,100 |
| 2006/12/19 | 2,200 | 2,200 | 2,155 | 2,175 | +15 | +0.7% | 11,600 |
| 2006/12/18 | 2,180 | 2,180 | 2,155 | 2,160 | -10 | -0.5% | 3,900 |
| 2006/12/15 | 2,160 | 2,180 | 2,160 | 2,170 | +10 | +0.5% | 3,200 |
| 2006/12/14 | 2,180 | 2,180 | 2,155 | 2,160 | -10 | -0.5% | 1,500 |
| 2006/12/13 | 2,165 | 2,170 | 2,160 | 2,170 | +5 | +0.2% | 6,100 |
| 2006/12/12 | 2,165 | 2,170 | 2,160 | 2,165 | +10 | +0.5% | 4,700 |
| 2006/12/11 | 2,145 | 2,155 | 2,080 | 2,155 | +25 | +1.2% | 13,900 |
| 2006/12/08 | 2,115 | 2,135 | 2,105 | 2,130 | -10 | -0.5% | 15,300 |
| 2006/12/07 | 2,160 | 2,160 | 2,110 | 2,140 | -15 | -0.7% | 5,800 |
| 2006/12/06 | 2,155 | 2,170 | 2,110 | 2,155 | +20 | +0.9% | 8,000 |
| 2006/12/05 | 2,215 | 2,215 | 2,130 | 2,135 | ±0 | ±0% | 22,300 |
| 2006/12/04 | 2,105 | 2,140 | 2,105 | 2,135 | +30 | +1.4% | 5,600 |
| 2006/12/01 | 2,110 | 2,130 | 2,100 | 2,105 | -35 | -1.6% | 11,200 |
| 2006/11/30 | 2,140 | 2,140 | 2,120 | 2,140 | ±0 | ±0% | 6,100 |
| 2006/11/29 | 2,105 | 2,140 | 2,105 | 2,140 | -5 | -0.2% | 3,500 |
| 2006/11/28 | 2,120 | 2,145 | 2,105 | 2,145 | -25 | -1.2% | 5,400 |
| 2006/11/27 | 2,090 | 2,170 | 2,080 | 2,170 | +85 | +4.1% | 11,000 |
| 2006/11/24 | 2,080 | 2,090 | 2,060 | 2,085 | -20 | -1% | 5,300 |
| 2006/11/22 | 2,170 | 2,170 | 2,080 | 2,105 | ±0 | ±0% | 6,700 |
| 2006/11/21 | 2,065 | 2,145 | 2,065 | 2,105 | +45 | +2.2% | 7,000 |
| 2006/11/20 | 2,065 | 2,105 | 2,050 | 2,060 | -30 | -1.4% | 11,900 |
| 2006/11/17 | 2,125 | 2,125 | 2,075 | 2,090 | -65 | -3% | 7,400 |
| 2006/11/16 | 2,155 | 2,185 | 2,150 | 2,155 | +5 | +0.2% | 10,300 |
| 2006/11/15 | 2,105 | 2,160 | 2,105 | 2,150 | +50 | +2.4% | 11,200 |
| 2006/11/14 | 2,050 | 2,120 | 2,050 | 2,100 | +70 | +3.4% | 8,500 |
| 2006/11/13 | 2,070 | 2,070 | 2,015 | 2,030 | -70 | -3.3% | 10,500 |
| 2006/11/10 | 2,070 | 2,100 | 2,050 | 2,100 | +5 | +0.2% | 16,600 |
| 2006/11/09 | 2,100 | 2,130 | 2,095 | 2,095 | -15 | -0.7% | 7,000 |
| 2006/11/08 | 2,130 | 2,145 | 2,100 | 2,110 | -50 | -2.3% | 10,100 |
4551～
4600
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
