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 |
---|---|---|---|---|---|---|---|
2006/07/12 | 2,090 | 2,090 | 2,045 | 2,050 | -45 | -2.1% | 5,400 |
2006/07/11 | 2,120 | 2,120 | 2,055 | 2,095 | -25 | -1.2% | 6,200 |
2006/07/10 | 2,110 | 2,125 | 2,080 | 2,120 | +15 | +0.7% | 3,800 |
2006/07/07 | 2,190 | 2,190 | 2,105 | 2,105 | ±0 | ±0% | 21,200 |
2006/07/06 | 2,075 | 2,110 | 2,045 | 2,105 | +55 | +2.7% | 33,200 |
2006/07/05 | 2,050 | 2,055 | 2,035 | 2,050 | -40 | -1.9% | 6,700 |
2006/07/04 | 2,110 | 2,125 | 2,070 | 2,090 | -15 | -0.7% | 14,300 |
2006/07/03 | 2,095 | 2,110 | 2,095 | 2,105 | +10 | +0.5% | 7,700 |
2006/06/30 | 2,070 | 2,130 | 2,055 | 2,095 | +30 | +1.5% | 21,100 |
2006/06/29 | 2,085 | 2,100 | 2,005 | 2,065 | -10 | -0.5% | 34,000 |
2006/06/28 | 2,000 | 2,075 | 1,999 | 2,075 | +79 | +4% | 29,400 |
2006/06/27 | 2,090 | 2,090 | 1,983 | 1,996 | -4 | -0.2% | 17,200 |
2006/06/26 | 1,975 | 2,000 | 1,958 | 2,000 | +25 | +1.3% | 10,100 |
2006/06/23 | 1,975 | 1,975 | 1,939 | 1,975 | +8 | +0.4% | 5,300 |
2006/06/22 | 1,999 | 1,999 | 1,935 | 1,967 | +25 | +1.3% | 8,800 |
2006/06/21 | 1,920 | 1,974 | 1,905 | 1,942 | +9 | +0.5% | 9,700 |
2006/06/20 | 1,952 | 1,960 | 1,926 | 1,933 | -15 | -0.8% | 3,600 |
2006/06/19 | 1,940 | 1,957 | 1,936 | 1,948 | +14 | +0.7% | 13,500 |
2006/06/16 | 1,950 | 1,950 | 1,902 | 1,934 | +51 | +2.7% | 11,200 |
2006/06/15 | 1,950 | 1,950 | 1,845 | 1,883 | -44 | -2.3% | 11,500 |
2006/06/14 | 1,850 | 1,941 | 1,816 | 1,927 | +42 | +2.2% | 22,700 |
2006/06/13 | 1,900 | 1,931 | 1,885 | 1,885 | -14 | -0.7% | 3,900 |
2006/06/12 | 1,870 | 1,899 | 1,840 | 1,899 | +45 | +2.4% | 24,400 |
2006/06/09 | 1,900 | 1,914 | 1,840 | 1,854 | -60 | -3.1% | 33,300 |
2006/06/08 | 2,000 | 2,000 | 1,912 | 1,914 | -111 | -5.5% | 16,300 |
2006/06/07 | 2,000 | 2,030 | 1,990 | 2,025 | +54 | +2.7% | 15,200 |
2006/06/06 | 1,993 | 2,000 | 1,965 | 1,971 | -39 | -1.9% | 9,900 |
2006/06/05 | 1,990 | 2,015 | 1,970 | 2,010 | +43 | +2.2% | 12,400 |
2006/06/02 | 2,025 | 2,030 | 1,909 | 1,967 | -63 | -3.1% | 16,200 |
2006/06/01 | 2,010 | 2,050 | 2,000 | 2,030 | +30 | +1.5% | 13,900 |
2006/05/31 | 2,060 | 2,060 | 2,000 | 2,000 | -65 | -3.1% | 12,700 |
2006/05/30 | 2,065 | 2,100 | 2,060 | 2,065 | -25 | -1.2% | 6,500 |
2006/05/29 | 2,130 | 2,130 | 2,065 | 2,090 | ±0 | ±0% | 9,200 |
2006/05/26 | 2,100 | 2,100 | 2,075 | 2,090 | +5 | +0.2% | 18,700 |
2006/05/25 | 2,100 | 2,100 | 2,050 | 2,085 | -30 | -1.4% | 16,100 |
2006/05/24 | 2,120 | 2,130 | 2,075 | 2,115 | -25 | -1.2% | 13,300 |
2006/05/23 | 2,130 | 2,160 | 2,090 | 2,140 | +50 | +2.4% | 44,200 |
2006/05/22 | 2,105 | 2,130 | 2,090 | 2,090 | -50 | -2.3% | 30,600 |
2006/05/19 | 2,105 | 2,160 | 2,050 | 2,140 | +45 | +2.1% | 35,700 |
2006/05/18 | 2,115 | 2,145 | 2,090 | 2,095 | -140 | -6.3% | 48,500 |
2006/05/17 | 2,235 | 2,280 | 2,190 | 2,235 | -30 | -1.3% | 54,000 |
2006/05/16 | 2,300 | 2,300 | 2,255 | 2,265 | -40 | -1.7% | 19,800 |
2006/05/15 | 2,255 | 2,315 | 2,250 | 2,305 | +10 | +0.4% | 43,100 |
2006/05/12 | 2,220 | 2,375 | 2,210 | 2,295 | +45 | +2% | 95,900 |
2006/05/11 | 2,280 | 2,320 | 2,205 | 2,250 | -30 | -1.3% | 46,800 |
2006/05/10 | 2,320 | 2,340 | 2,280 | 2,280 | -5 | -0.2% | 77,700 |
2006/05/09 | 2,255 | 2,295 | 2,250 | 2,285 | +30 | +1.3% | 43,700 |
2006/05/08 | 2,270 | 2,270 | 2,250 | 2,255 | -10 | -0.4% | 12,400 |
2006/05/02 | 2,270 | 2,295 | 2,245 | 2,265 | +20 | +0.9% | 24,100 |
2006/05/01 | 2,270 | 2,285 | 2,240 | 2,245 | -25 | -1.1% | 15,100 |
4651~
4700
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