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 |
|---|---|---|---|---|---|---|---|
| 2005/09/15 | 1,778 | 1,778 | 1,775 | 1,776 | -2 | -0.1% | 7,100 |
| 2005/09/14 | 1,776 | 1,779 | 1,775 | 1,778 | +3 | +0.2% | 14,600 |
| 2005/09/13 | 1,778 | 1,778 | 1,773 | 1,775 | -4 | -0.2% | 3,500 |
| 2005/09/12 | 1,771 | 1,785 | 1,771 | 1,779 | +9 | +0.5% | 4,300 |
| 2005/09/09 | 1,778 | 1,780 | 1,763 | 1,770 | -12 | -0.7% | 8,000 |
| 2005/09/08 | 1,787 | 1,790 | 1,775 | 1,782 | -11 | -0.6% | 7,100 |
| 2005/09/07 | 1,803 | 1,803 | 1,785 | 1,793 | -10 | -0.6% | 7,600 |
| 2005/09/06 | 1,805 | 1,805 | 1,798 | 1,803 | -1 | -0.1% | 3,300 |
| 2005/09/05 | 1,806 | 1,806 | 1,792 | 1,804 | +4 | +0.2% | 8,700 |
| 2005/09/02 | 1,793 | 1,800 | 1,780 | 1,800 | +11 | +0.6% | 29,000 |
| 2005/09/01 | 1,797 | 1,797 | 1,788 | 1,789 | -9 | -0.5% | 5,600 |
| 2005/08/31 | 1,796 | 1,798 | 1,774 | 1,798 | +8 | +0.4% | 20,600 |
| 2005/08/30 | 1,770 | 1,796 | 1,770 | 1,790 | -2 | -0.1% | 14,200 |
| 2005/08/29 | 1,790 | 1,794 | 1,787 | 1,792 | +2 | +0.1% | 31,300 |
| 2005/08/26 | 1,784 | 1,791 | 1,780 | 1,790 | +8 | +0.4% | 48,400 |
| 2005/08/25 | 1,777 | 1,783 | 1,777 | 1,782 | -1 | -0.1% | 11,300 |
| 2005/08/24 | 1,777 | 1,784 | 1,766 | 1,783 | +7 | +0.4% | 22,000 |
| 2005/08/23 | 1,787 | 1,787 | 1,770 | 1,776 | -7 | -0.4% | 33,200 |
| 2005/08/22 | 1,788 | 1,793 | 1,781 | 1,783 | +3 | +0.2% | 47,300 |
| 2005/08/19 | 1,785 | 1,790 | 1,770 | 1,780 | +50 | +2.9% | 58,700 |
| 2005/08/18 | 1,750 | 1,755 | 1,730 | 1,730 | -22 | -1.3% | 12,800 |
| 2005/08/17 | 1,752 | 1,778 | 1,752 | 1,752 | ±0 | ±0% | 11,300 |
| 2005/08/16 | 1,785 | 1,785 | 1,750 | 1,752 | -33 | -1.8% | 12,300 |
| 2005/08/15 | 1,730 | 1,785 | 1,730 | 1,785 | +65 | +3.8% | 37,200 |
| 2005/08/12 | 1,710 | 1,730 | 1,710 | 1,720 | +3 | +0.2% | 20,500 |
| 2005/08/11 | 1,682 | 1,717 | 1,682 | 1,717 | +38 | +2.3% | 51,700 |
| 2005/08/10 | 1,677 | 1,680 | 1,677 | 1,679 | +4 | +0.2% | 6,900 |
| 2005/08/09 | 1,675 | 1,677 | 1,674 | 1,675 | ±0 | ±0% | 27,300 |
| 2005/08/08 | 1,660 | 1,675 | 1,657 | 1,675 | +15 | +0.9% | 19,900 |
| 2005/08/05 | 1,650 | 1,660 | 1,650 | 1,660 | +10 | +0.6% | 24,900 |
| 2005/08/04 | 1,659 | 1,659 | 1,650 | 1,650 | -1 | -0.1% | 5,900 |
| 2005/08/03 | 1,655 | 1,661 | 1,651 | 1,651 | -7 | -0.4% | 8,400 |
| 2005/08/02 | 1,655 | 1,665 | 1,655 | 1,658 | -22 | -1.3% | 20,100 |
| 2005/08/01 | 1,652 | 1,680 | 1,650 | 1,680 | +30 | +1.8% | 13,300 |
| 2005/07/29 | 1,658 | 1,658 | 1,642 | 1,650 | ±0 | ±0% | 14,100 |
| 2005/07/28 | 1,642 | 1,651 | 1,642 | 1,650 | +11 | +0.7% | 28,900 |
| 2005/07/27 | 1,645 | 1,648 | 1,633 | 1,639 | +3 | +0.2% | 10,800 |
| 2005/07/26 | 1,644 | 1,645 | 1,632 | 1,636 | -4 | -0.2% | 5,100 |
| 2005/07/25 | 1,650 | 1,650 | 1,635 | 1,640 | +12 | +0.7% | 3,600 |
| 2005/07/22 | 1,635 | 1,642 | 1,628 | 1,628 | -2 | -0.1% | 5,700 |
| 2005/07/21 | 1,637 | 1,638 | 1,625 | 1,630 | -8 | -0.5% | 6,700 |
| 2005/07/20 | 1,633 | 1,644 | 1,629 | 1,638 | +10 | +0.6% | 14,200 |
| 2005/07/19 | 1,630 | 1,630 | 1,621 | 1,628 | +10 | +0.6% | 7,300 |
| 2005/07/15 | 1,620 | 1,625 | 1,617 | 1,618 | ±0 | ±0% | 15,700 |
| 2005/07/14 | 1,620 | 1,620 | 1,616 | 1,618 | -5 | -0.3% | 15,200 |
| 2005/07/13 | 1,624 | 1,625 | 1,614 | 1,623 | ±0 | ±0% | 23,900 |
| 2005/07/12 | 1,640 | 1,640 | 1,623 | 1,623 | -16 | -1% | 9,200 |
| 2005/07/11 | 1,657 | 1,657 | 1,630 | 1,639 | -22 | -1.3% | 21,200 |
| 2005/07/08 | 1,660 | 1,661 | 1,655 | 1,661 | +1 | +0.1% | 53,900 |
| 2005/07/07 | 1,660 | 1,661 | 1,660 | 1,660 | -2 | -0.1% | 4,300 |
4851～
4900
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 | 93,100円 | +1.7% | -17.8% | 3.01% | 27.19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 | 136,400円 | +6.6% | +31.1% | 3.96% | 10.41倍 | 1.07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 | 199,900円 | +7.1% | -7.6% | 4.65% | 7.68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 | 59,700円 | +6.4% | +3.6% | 3.35% | 9.41倍 | 0.63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 | 193,800円 | +5.1% | -3.3% | 4.08% | 12.17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
