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 |
|---|---|---|---|---|---|---|---|
| 2005/08/19 | 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 |
| 2005/07/06 | 1,658 | 1,664 | 1,655 | 1,662 | +10 | +0.6% | 16,100 |
| 2005/07/05 | 1,659 | 1,659 | 1,642 | 1,652 | -9 | -0.5% | 15,600 |
| 2005/07/04 | 1,666 | 1,670 | 1,658 | 1,661 | ±0 | ±0% | 7,600 |
| 2005/07/01 | 1,680 | 1,681 | 1,661 | 1,661 | -14 | -0.8% | 32,300 |
| 2005/06/30 | 1,656 | 1,675 | 1,654 | 1,675 | +27 | +1.6% | 23,600 |
| 2005/06/29 | 1,636 | 1,648 | 1,625 | 1,648 | +30 | +1.9% | 14,100 |
| 2005/06/28 | 1,621 | 1,623 | 1,611 | 1,618 | +17 | +1.1% | 15,600 |
| 2005/06/27 | 1,600 | 1,620 | 1,600 | 1,601 | -34 | -2.1% | 36,400 |
| 2005/06/24 | 1,645 | 1,649 | 1,627 | 1,635 | -13 | -0.8% | 22,700 |
| 2005/06/23 | 1,647 | 1,652 | 1,643 | 1,648 | -1 | -0.1% | 17,500 |
| 2005/06/22 | 1,651 | 1,668 | 1,646 | 1,649 | -23 | -1.4% | 28,600 |
| 2005/06/21 | 1,672 | 1,675 | 1,670 | 1,672 | -1 | -0.1% | 14,300 |
| 2005/06/20 | 1,700 | 1,708 | 1,671 | 1,673 | -27 | -1.6% | 10,000 |
| 2005/06/17 | 1,710 | 1,710 | 1,692 | 1,700 | ±0 | ±0% | 3,500 |
| 2005/06/16 | 1,712 | 1,720 | 1,700 | 1,700 | -28 | -1.6% | 12,500 |
| 2005/06/15 | 1,740 | 1,740 | 1,725 | 1,728 | +3 | +0.2% | 1,400 |
| 2005/06/14 | 1,725 | 1,725 | 1,725 | 1,725 | -5 | -0.3% | 500 |
| 2005/06/13 | 1,711 | 1,730 | 1,710 | 1,730 | +35 | +2.1% | 9,900 |
| 2005/06/10 | 1,700 | 1,700 | 1,695 | 1,695 | ±0 | ±0% | 5,100 |
4901～
4950
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 | 95,200円 | +1.7% | -17.8% | 2.94% | 27.84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 |
| サンコール | 87,900円 | -21.8% | +45.8% | 1.14% | 7.40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 | 173,000円 | +1.0% | -39.2% | 2.43% | 19.48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 | 206,500円 | +7.1% | -7.6% | 4.50% | 7.95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
