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 |
|---|---|---|---|---|---|---|---|
| 2026/04/07 | 963 | 973 | 961 | 965 | +3 | +0.3% | 7,000 |
| 2026/04/06 | 958 | 965 | 950 | 962 | +3 | +0.3% | 14,600 |
| 2026/04/03 | 958 | 965 | 954 | 959 | -1 | -0.1% | 7,400 |
| 2026/04/02 | 973 | 974 | 952 | 960 | ±0 | ±0% | 25,400 |
| 2026/04/01 | 975 | 975 | 957 | 960 | +15 | +1.6% | 12,300 |
| 2026/03/31 | 946 | 960 | 945 | 945 | -6 | -0.6% | 20,200 |
| 2026/03/30 | 940 | 957 | 939 | 951 | -27 | -2.8% | 76,500 |
| 2026/03/27 | 990 | 995 | 973 | 978 | -14 | -1.4% | 131,500 |
| 2026/03/26 | 981 | 992 | 978 | 992 | +12 | +1.2% | 68,800 |
| 2026/03/25 | 983 | 992 | 979 | 980 | -3 | -0.3% | 48,600 |
| 2026/03/24 | 972 | 988 | 972 | 983 | +8 | +0.8% | 49,900 |
| 2026/03/23 | 955 | 1,000 | 955 | 975 | +22 | +2.3% | 129,200 |
| 2026/03/19 | 987 | 991 | 953 | 953 | -43 | -4.3% | 89,400 |
| 2026/03/18 | 987 | 996 | 987 | 996 | +12 | +1.2% | 32,400 |
| 2026/03/17 | 987 | 990 | 983 | 984 | ±0 | ±0% | 17,300 |
| 2026/03/16 | 989 | 989 | 977 | 984 | -7 | -0.7% | 36,500 |
| 2026/03/13 | 973 | 997 | 972 | 991 | +12 | +1.2% | 82,600 |
| 2026/03/12 | 987 | 995 | 977 | 979 | -7 | -0.7% | 28,800 |
| 2026/03/11 | 1,002 | 1,006 | 986 | 986 | -8 | -0.8% | 18,300 |
| 2026/03/10 | 998 | 1,004 | 988 | 994 | +9 | +0.9% | 20,100 |
| 2026/03/09 | 976 | 991 | 969 | 985 | -13 | -1.3% | 44,800 |
| 2026/03/06 | 1,021 | 1,021 | 998 | 998 | -36 | -3.5% | 45,600 |
| 2026/03/05 | 1,020 | 1,054 | 1,020 | 1,034 | +41 | +4.1% | 50,500 |
| 2026/03/04 | 1,000 | 1,013 | 982 | 993 | -29 | -2.8% | 31,900 |
| 2026/03/03 | 1,055 | 1,061 | 1,020 | 1,022 | -50 | -4.7% | 34,600 |
| 2026/03/02 | 1,088 | 1,099 | 1,072 | 1,072 | -37 | -3.3% | 30,000 |
| 2026/02/27 | 1,080 | 1,110 | 1,078 | 1,109 | +33 | +3.1% | 62,400 |
| 2026/02/26 | 1,078 | 1,086 | 1,059 | 1,076 | +14 | +1.3% | 40,400 |
| 2026/02/25 | 1,050 | 1,075 | 1,048 | 1,062 | +13 | +1.2% | 48,600 |
| 2026/02/24 | 1,031 | 1,049 | 1,006 | 1,049 | +8 | +0.8% | 43,500 |
| 2026/02/20 | 974 | 1,041 | 974 | 1,041 | +57 | +5.8% | 111,000 |
| 2026/02/19 | 980 | 993 | 980 | 984 | -1 | -0.1% | 9,800 |
| 2026/02/18 | 977 | 990 | 977 | 985 | +8 | +0.8% | 14,600 |
| 2026/02/17 | 971 | 984 | 970 | 977 | +4 | +0.4% | 15,400 |
| 2026/02/16 | 974 | 980 | 968 | 973 | -11 | -1.1% | 14,400 |
| 2026/02/13 | 985 | 985 | 977 | 984 | -3 | -0.3% | 20,000 |
| 2026/02/12 | 980 | 994 | 980 | 987 | +8 | +0.8% | 24,400 |
| 2026/02/10 | 974 | 982 | 974 | 979 | +1 | +0.1% | 8,800 |
| 2026/02/09 | 969 | 981 | 962 | 978 | +9 | +0.9% | 16,500 |
| 2026/02/06 | 968 | 983 | 950 | 969 | +3 | +0.3% | 50,600 |
| 2026/02/05 | 952 | 973 | 952 | 966 | -22 | -2.2% | 44,800 |
| 2026/02/04 | 964 | 988 | 964 | 988 | +23 | +2.4% | 37,000 |
| 2026/02/03 | 956 | 968 | 956 | 965 | +11 | +1.2% | 9,600 |
| 2026/02/02 | 948 | 966 | 948 | 954 | +4 | +0.4% | 14,900 |
| 2026/01/30 | 942 | 955 | 942 | 950 | +9 | +1% | 11,000 |
| 2026/01/29 | 947 | 948 | 941 | 941 | -8 | -0.8% | 18,500 |
| 2026/01/28 | 965 | 965 | 949 | 949 | -9 | -0.9% | 15,700 |
| 2026/01/27 | 977 | 977 | 956 | 958 | -19 | -1.9% | 21,400 |
| 2026/01/26 | 969 | 980 | 969 | 977 | +11 | +1.1% | 24,200 |
| 2026/01/23 | 970 | 975 | 964 | 966 | -10 | -1% | 12,100 |
1～
50
件表示中 / 7172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 | 97,400円 | +1.7% | -17.8% | 2.87% | 28.48倍 | 0.37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 |
| 日東精 | 78,000円 | +3.5% | +11.5% | 3.08% | 12.31倍 | 0.78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 |
| 稲葉製作 | 174,600円 | +2.3% | +27.4% | 2.52% | 14.69倍 | 0.62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 |
| 天龍鋸 | 246,300円 | +5.1% | -3.3% | 3.21% | 15.49倍 | 0.61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 |
| セイワＨＤ | 151,600円 | +0.1% | +164.7% | 0.00% | 28.45倍 | 18.39倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
