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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 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 |
| 2005/06/09 | 1,699 | 1,715 | 1,695 | 1,695 | +8 | +0.5% | 16,100 |
| 2005/06/08 | 1,692 | 1,700 | 1,671 | 1,687 | -5 | -0.3% | 8,100 |
| 2005/06/07 | 1,699 | 1,699 | 1,692 | 1,692 | -8 | -0.5% | 300 |
| 2005/06/06 | 1,699 | 1,700 | 1,699 | 1,700 | +1 | +0.1% | 6,700 |
| 2005/06/03 | 1,700 | 1,700 | 1,686 | 1,699 | -1 | -0.1% | 1,500 |
| 2005/06/02 | 1,686 | 1,700 | 1,686 | 1,700 | ±0 | ±0% | 1,400 |
| 2005/06/01 | 1,699 | 1,700 | 1,685 | 1,700 | +15 | +0.9% | 2,000 |
| 2005/05/31 | 1,684 | 1,685 | 1,684 | 1,685 | -1 | -0.1% | 900 |
| 2005/05/30 | 1,700 | 1,700 | 1,683 | 1,686 | -13 | -0.8% | 2,200 |
| 2005/05/27 | 1,682 | 1,699 | 1,675 | 1,699 | +17 | +1% | 4,300 |
| 2005/05/26 | 1,661 | 1,690 | 1,640 | 1,682 | -9 | -0.5% | 5,800 |
| 2005/05/25 | 1,715 | 1,715 | 1,691 | 1,691 | -29 | -1.7% | 3,000 |
| 2005/05/24 | 1,728 | 1,728 | 1,701 | 1,720 | +20 | +1.2% | 4,100 |
| 2005/05/23 | 1,700 | 1,704 | 1,680 | 1,700 | -10 | -0.6% | 18,500 |
| 2005/05/20 | 1,720 | 1,725 | 1,710 | 1,710 | -10 | -0.6% | 7,800 |
| 2005/05/19 | 1,715 | 1,720 | 1,708 | 1,720 | +7 | +0.4% | 28,000 |
| 2005/05/18 | 1,702 | 1,749 | 1,702 | 1,713 | -37 | -2.1% | 1,900 |
| 2005/05/17 | 1,730 | 1,750 | 1,726 | 1,750 | +48 | +2.8% | 6,300 |
| 2005/05/16 | 1,681 | 1,729 | 1,681 | 1,702 | -38 | -2.2% | 5,900 |
| 2005/05/13 | 1,739 | 1,740 | 1,700 | 1,740 | ±0 | ±0% | 11,100 |
| 2005/05/12 | 1,769 | 1,769 | 1,700 | 1,740 | -40 | -2.2% | 6,800 |
| 2005/05/11 | 1,780 | 1,782 | 1,779 | 1,780 | -20 | -1.1% | 12,300 |
| 2005/05/10 | 1,777 | 1,800 | 1,777 | 1,800 | +16 | +0.9% | 18,000 |
| 2005/05/09 | 1,774 | 1,784 | 1,774 | 1,784 | +10 | +0.6% | 8,600 |
| 2005/05/06 | 1,760 | 1,774 | 1,759 | 1,774 | +17 | +1% | 8,000 |
| 2005/05/02 | 1,750 | 1,760 | 1,740 | 1,757 | -3 | -0.2% | 14,500 |
| 2005/04/28 | 1,730 | 1,765 | 1,730 | 1,760 | ±0 | ±0% | 17,700 |
| 2005/04/27 | 1,740 | 1,764 | 1,737 | 1,760 | +21 | +1.2% | 33,400 |
| 2005/04/26 | 1,712 | 1,739 | 1,712 | 1,739 | +34 | +2% | 6,300 |
| 2005/04/25 | 1,700 | 1,705 | 1,700 | 1,705 | -25 | -1.4% | 400 |
| 2005/04/22 | 1,740 | 1,740 | 1,715 | 1,730 | +27 | +1.6% | 4,000 |
4901～
4950
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 | 93,200円 | +1.7% | -17.8% | 3.00% | 27.22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
