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 |
---|---|---|---|---|---|---|---|
2006/02/15 | 2,110 | 2,150 | 2,110 | 2,120 | +30 | +1.4% | 9,900 |
2006/02/14 | 2,100 | 2,140 | 2,050 | 2,090 | -5 | -0.2% | 20,800 |
2006/02/13 | 2,170 | 2,175 | 2,055 | 2,095 | -60 | -2.8% | 24,400 |
2006/02/10 | 2,220 | 2,250 | 2,150 | 2,155 | -50 | -2.3% | 15,400 |
2006/02/09 | 2,270 | 2,285 | 2,205 | 2,205 | -50 | -2.2% | 11,700 |
2006/02/08 | 2,300 | 2,300 | 2,255 | 2,255 | -55 | -2.4% | 22,500 |
2006/02/07 | 2,340 | 2,340 | 2,310 | 2,310 | -25 | -1.1% | 12,400 |
2006/02/06 | 2,350 | 2,350 | 2,300 | 2,335 | -15 | -0.6% | 29,400 |
2006/02/03 | 2,310 | 2,350 | 2,300 | 2,350 | +30 | +1.3% | 13,900 |
2006/02/02 | 2,330 | 2,345 | 2,305 | 2,320 | +10 | +0.4% | 11,300 |
2006/02/01 | 2,300 | 2,365 | 2,290 | 2,310 | -110 | -4.5% | 63,000 |
2006/01/31 | 2,395 | 2,425 | 2,360 | 2,420 | +20 | +0.8% | 40,100 |
2006/01/30 | 2,310 | 2,430 | 2,310 | 2,400 | +120 | +5.3% | 62,500 |
2006/01/27 | 2,295 | 2,295 | 2,270 | 2,280 | +10 | +0.4% | 8,700 |
2006/01/26 | 2,280 | 2,280 | 2,255 | 2,270 | -15 | -0.7% | 6,500 |
2006/01/25 | 2,260 | 2,290 | 2,250 | 2,285 | -10 | -0.4% | 11,000 |
2006/01/24 | 2,265 | 2,310 | 2,245 | 2,295 | +50 | +2.2% | 8,200 |
2006/01/23 | 2,290 | 2,290 | 2,200 | 2,245 | -35 | -1.5% | 12,500 |
2006/01/20 | 2,260 | 2,315 | 2,250 | 2,280 | +45 | +2% | 23,200 |
2006/01/19 | 2,080 | 2,235 | 2,055 | 2,235 | +125 | +5.9% | 20,300 |
2006/01/18 | 2,250 | 2,250 | 2,100 | 2,110 | -160 | -7% | 33,700 |
2006/01/17 | 2,350 | 2,350 | 2,270 | 2,270 | -80 | -3.4% | 38,600 |
2006/01/16 | 2,295 | 2,350 | 2,280 | 2,350 | +100 | +4.4% | 43,800 |
2006/01/13 | 2,280 | 2,295 | 2,240 | 2,250 | +10 | +0.4% | 55,000 |
2006/01/12 | 2,245 | 2,260 | 2,225 | 2,240 | -10 | -0.4% | 10,200 |
2006/01/11 | 2,295 | 2,310 | 2,250 | 2,250 | -15 | -0.7% | 15,800 |
2006/01/10 | 2,320 | 2,325 | 2,260 | 2,265 | -30 | -1.3% | 18,200 |
2006/01/06 | 2,245 | 2,295 | 2,235 | 2,295 | +15 | +0.7% | 25,200 |
2006/01/05 | 2,300 | 2,300 | 2,200 | 2,280 | -15 | -0.7% | 18,400 |
2006/01/04 | 2,300 | 2,300 | 2,280 | 2,295 | +10 | +0.4% | 4,500 |
2005/12/30 | 2,280 | 2,320 | 2,280 | 2,285 | -45 | -1.9% | 7,500 |
2005/12/29 | 2,345 | 2,345 | 2,320 | 2,330 | +30 | +1.3% | 13,200 |
2005/12/28 | 2,350 | 2,350 | 2,300 | 2,300 | -10 | -0.4% | 14,400 |
2005/12/27 | 2,400 | 2,400 | 2,300 | 2,310 | -40 | -1.7% | 30,700 |
2005/12/26 | 2,360 | 2,380 | 2,280 | 2,350 | +110 | +4.9% | 46,200 |
2005/12/22 | 2,250 | 2,295 | 2,220 | 2,240 | +45 | +2.1% | 37,200 |
2005/12/21 | 2,160 | 2,200 | 2,135 | 2,195 | +25 | +1.2% | 27,500 |
2005/12/20 | 2,250 | 2,340 | 2,170 | 2,170 | -30 | -1.4% | 85,500 |
2005/12/19 | 2,070 | 2,240 | 2,070 | 2,200 | +180 | +8.9% | 75,200 |
2005/12/16 | 2,045 | 2,050 | 2,020 | 2,020 | -25 | -1.2% | 5,900 |
2005/12/15 | 2,035 | 2,060 | 2,000 | 2,045 | -25 | -1.2% | 5,500 |
2005/12/14 | 2,015 | 2,070 | 2,015 | 2,070 | +50 | +2.5% | 32,600 |
2005/12/13 | 2,015 | 2,020 | 2,010 | 2,020 | +5 | +0.2% | 17,900 |
2005/12/12 | 2,020 | 2,020 | 2,010 | 2,015 | +5 | +0.2% | 8,500 |
2005/12/09 | 1,990 | 2,010 | 1,990 | 2,010 | +16 | +0.8% | 19,800 |
2005/12/08 | 1,990 | 2,000 | 1,990 | 1,994 | -1 | -0.1% | 5,000 |
2005/12/07 | 2,000 | 2,015 | 1,995 | 1,995 | -10 | -0.5% | 7,200 |
2005/12/06 | 2,000 | 2,010 | 1,995 | 2,005 | +5 | +0.3% | 7,300 |
2005/12/05 | 1,998 | 2,020 | 1,998 | 2,000 | ±0 | ±0% | 3,700 |
2005/12/02 | 2,030 | 2,030 | 1,995 | 2,000 | -10 | -0.5% | 18,800 |
4751~
4800
件表示中 / 6993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 |
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 | 0.42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% | 9.51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 |
天龍鋸 | 192,000円 | +5.1% | -3.3% | 4.11% | 12.06倍 | 0.47倍 |
|
機械のこ製造で約110年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向5割超 |
市場注目の銘柄
チャート関連のコラム