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 |
---|---|---|---|---|---|---|---|
2004/09/03 | 1,599 | 1,603 | 1,595 | 1,600 | +10 | +0.6% | 13,800 |
2004/09/02 | 1,586 | 1,593 | 1,586 | 1,590 | +9 | +0.6% | 10,200 |
2004/09/01 | 1,550 | 1,585 | 1,550 | 1,581 | +31 | +2% | 11,100 |
2004/08/31 | 1,545 | 1,557 | 1,545 | 1,550 | +5 | +0.3% | 15,500 |
2004/08/30 | 1,520 | 1,550 | 1,520 | 1,545 | +45 | +3% | 11,900 |
2004/08/27 | 1,497 | 1,500 | 1,495 | 1,500 | +11 | +0.7% | 13,900 |
2004/08/26 | 1,480 | 1,489 | 1,479 | 1,489 | +19 | +1.3% | 7,100 |
2004/08/25 | 1,484 | 1,484 | 1,470 | 1,470 | +10 | +0.7% | 5,100 |
2004/08/24 | 1,460 | 1,465 | 1,449 | 1,460 | +2 | +0.1% | 11,300 |
2004/08/23 | 1,461 | 1,470 | 1,455 | 1,458 | -33 | -2.2% | 17,700 |
2004/08/20 | 1,455 | 1,515 | 1,452 | 1,491 | +2 | +0.1% | 13,000 |
2004/08/19 | 1,489 | 1,490 | 1,480 | 1,489 | -1 | -0.1% | 13,500 |
2004/08/18 | 1,490 | 1,490 | 1,476 | 1,490 | +10 | +0.7% | 9,200 |
2004/08/17 | 1,490 | 1,490 | 1,460 | 1,480 | -10 | -0.7% | 3,700 |
2004/08/16 | 1,496 | 1,500 | 1,455 | 1,490 | -5 | -0.3% | 5,700 |
2004/08/13 | 1,489 | 1,499 | 1,489 | 1,495 | +26 | +1.8% | 6,000 |
2004/08/12 | 1,466 | 1,480 | 1,460 | 1,469 | -9 | -0.6% | 8,200 |
2004/08/11 | 1,496 | 1,499 | 1,466 | 1,478 | -17 | -1.1% | 12,000 |
2004/08/10 | 1,495 | 1,499 | 1,490 | 1,495 | -3 | -0.2% | 11,400 |
2004/08/09 | 1,498 | 1,502 | 1,495 | 1,498 | -4 | -0.3% | 4,100 |
2004/08/06 | 1,520 | 1,520 | 1,498 | 1,502 | -38 | -2.5% | 14,800 |
2004/08/05 | 1,530 | 1,540 | 1,495 | 1,540 | -20 | -1.3% | 8,400 |
2004/08/04 | 1,550 | 1,560 | 1,549 | 1,560 | -30 | -1.9% | 7,100 |
2004/08/03 | 1,600 | 1,600 | 1,585 | 1,590 | -20 | -1.2% | 8,600 |
2004/08/02 | 1,585 | 1,610 | 1,581 | 1,610 | +25 | +1.6% | 8,000 |
2004/07/30 | 1,590 | 1,593 | 1,585 | 1,585 | -10 | -0.6% | 8,700 |
2004/07/29 | 1,580 | 1,595 | 1,580 | 1,595 | +10 | +0.6% | 7,900 |
2004/07/28 | 1,597 | 1,597 | 1,581 | 1,585 | -12 | -0.8% | 6,800 |
2004/07/27 | 1,600 | 1,600 | 1,595 | 1,597 | -17 | -1.1% | 6,800 |
2004/07/26 | 1,591 | 1,620 | 1,588 | 1,614 | +23 | +1.4% | 13,700 |
2004/07/23 | 1,600 | 1,605 | 1,591 | 1,591 | -9 | -0.6% | 17,200 |
2004/07/22 | 1,625 | 1,638 | 1,600 | 1,600 | -25 | -1.5% | 21,600 |
2004/07/21 | 1,611 | 1,625 | 1,608 | 1,625 | +15 | +0.9% | 21,200 |
2004/07/20 | 1,580 | 1,610 | 1,561 | 1,610 | +20 | +1.3% | 32,400 |
2004/07/16 | 1,603 | 1,603 | 1,583 | 1,590 | -15 | -0.9% | 14,900 |
2004/07/15 | 1,602 | 1,615 | 1,601 | 1,605 | -15 | -0.9% | 13,700 |
2004/07/14 | 1,610 | 1,620 | 1,605 | 1,620 | -10 | -0.6% | 20,300 |
2004/07/13 | 1,625 | 1,636 | 1,614 | 1,630 | +13 | +0.8% | 24,200 |
2004/07/12 | 1,601 | 1,618 | 1,600 | 1,617 | +13 | +0.8% | 16,600 |
2004/07/09 | 1,596 | 1,604 | 1,585 | 1,604 | +8 | +0.5% | 12,000 |
2004/07/08 | 1,590 | 1,600 | 1,587 | 1,596 | -14 | -0.9% | 15,400 |
2004/07/07 | 1,629 | 1,629 | 1,599 | 1,610 | +10 | +0.6% | 21,000 |
2004/07/06 | 1,627 | 1,630 | 1,600 | 1,600 | -28 | -1.7% | 19,500 |
2004/07/05 | 1,645 | 1,645 | 1,620 | 1,628 | -12 | -0.7% | 11,800 |
2004/07/02 | 1,670 | 1,680 | 1,620 | 1,640 | +30 | +1.9% | 40,100 |
2004/07/01 | 1,610 | 1,610 | 1,592 | 1,610 | +20 | +1.3% | 27,700 |
2004/06/30 | 1,581 | 1,590 | 1,570 | 1,590 | +15 | +1% | 31,000 |
2004/06/29 | 1,575 | 1,578 | 1,570 | 1,575 | +2 | +0.1% | 28,500 |
2004/06/28 | 1,580 | 1,597 | 1,573 | 1,573 | -6 | -0.4% | 21,400 |
2004/06/25 | 1,600 | 1,600 | 1,570 | 1,579 | +11 | +0.7% | 13,400 |
4951~
5000
件表示中 / 6840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 | 95,100円 | +3.6% | -9.5% | 2.94% | 23.15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 |
稲葉製作 | 179,200円 | +4.4% | +5.8% | 2.34% | 11.78倍 | 0.66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 |
ブラインド | 137,600円 | +3.6% | +0.8% | 3.34% | 10.02倍 | 0.58倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約7割。減速機、駐車場装置事業も |
エイチワン | 98,200円 | -1.2% | - | 2.65% | 3.44倍 | 0.47倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。9割弱がホンダ向け |
日東精 | 59,200円 | +7.7% | +23.5% | 3.21% | 10.33倍 | 0.65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