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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,567 | 1,619 | 1,567 | 1,606 | +45 | +2.9% | 10,200 |
| 2003/11/11 | 1,637 | 1,637 | 1,561 | 1,561 | -84 | -5.1% | 41,300 |
| 2003/11/10 | 1,640 | 1,645 | 1,630 | 1,645 | +10 | +0.6% | 19,500 |
| 2003/11/07 | 1,620 | 1,635 | 1,605 | 1,635 | +10 | +0.6% | 60,200 |
| 2003/11/06 | 1,660 | 1,665 | 1,617 | 1,625 | -36 | -2.2% | 91,700 |
| 2003/11/05 | 1,680 | 1,680 | 1,660 | 1,661 | -2 | -0.1% | 28,500 |
| 2003/11/04 | 1,722 | 1,727 | 1,635 | 1,663 | -67 | -3.9% | 44,700 |
| 2003/10/31 | 1,717 | 1,748 | 1,715 | 1,730 | -7 | -0.4% | 14,800 |
| 2003/10/30 | 1,722 | 1,750 | 1,700 | 1,737 | -4 | -0.2% | 18,700 |
| 2003/10/29 | 1,751 | 1,760 | 1,736 | 1,741 | +8 | +0.5% | 22,500 |
| 2003/10/28 | 1,800 | 1,800 | 1,730 | 1,733 | -7 | -0.4% | 34,200 |
| 2003/10/27 | 1,701 | 1,800 | 1,682 | 1,740 | +177 | +11.3% | 58,200 |
| 2003/10/24 | 1,580 | 1,585 | 1,563 | 1,563 | -27 | -1.7% | 12,400 |
| 2003/10/23 | 1,608 | 1,611 | 1,500 | 1,590 | -78 | -4.7% | 23,400 |
| 2003/10/22 | 1,700 | 1,700 | 1,666 | 1,668 | -23 | -1.4% | 14,400 |
| 2003/10/21 | 1,705 | 1,707 | 1,690 | 1,691 | +1 | +0.1% | 35,200 |
| 2003/10/20 | 1,710 | 1,720 | 1,688 | 1,690 | +5 | +0.3% | 39,500 |
| 2003/10/17 | 1,665 | 1,695 | 1,665 | 1,685 | +20 | +1.2% | 26,700 |
| 2003/10/16 | 1,665 | 1,673 | 1,651 | 1,665 | +15 | +0.9% | 24,600 |
| 2003/10/15 | 1,665 | 1,665 | 1,650 | 1,650 | -10 | -0.6% | 14,500 |
| 2003/10/14 | 1,641 | 1,665 | 1,640 | 1,660 | +20 | +1.2% | 17,100 |
| 2003/10/10 | 1,620 | 1,640 | 1,620 | 1,640 | +24 | +1.5% | 27,400 |
| 2003/10/09 | 1,611 | 1,620 | 1,600 | 1,616 | +5 | +0.3% | 20,700 |
| 2003/10/08 | 1,620 | 1,620 | 1,600 | 1,611 | -10 | -0.6% | 29,900 |
| 2003/10/07 | 1,641 | 1,647 | 1,615 | 1,621 | +10 | +0.6% | 22,000 |
| 2003/10/06 | 1,650 | 1,650 | 1,610 | 1,611 | +11 | +0.7% | 22,000 |
| 2003/10/03 | 1,513 | 1,600 | 1,511 | 1,600 | +89 | +5.9% | 38,700 |
| 2003/10/02 | 1,501 | 1,519 | 1,501 | 1,511 | +30 | +2% | 18,800 |
| 2003/10/01 | 1,550 | 1,580 | 1,455 | 1,481 | -79 | -5.1% | 50,600 |
| 2003/09/30 | 1,519 | 1,580 | 1,500 | 1,560 | +60 | +4% | 56,500 |
| 2003/09/29 | 1,510 | 1,510 | 1,490 | 1,500 | -10 | -0.7% | 25,600 |
| 2003/09/26 | 1,450 | 1,534 | 1,430 | 1,510 | +93 | +6.6% | 60,700 |
| 2003/09/25 | 1,450 | 1,450 | 1,416 | 1,417 | -47 | -3.2% | 16,600 |
| 2003/09/24 | 1,448 | 1,480 | 1,438 | 1,464 | +46 | +3.2% | 51,700 |
| 2003/09/22 | 1,430 | 1,435 | 1,418 | 1,418 | -5 | -0.4% | 21,500 |
| 2003/09/19 | 1,422 | 1,429 | 1,416 | 1,423 | +4 | +0.3% | 24,100 |
| 2003/09/18 | 1,414 | 1,420 | 1,405 | 1,419 | +5 | +0.4% | 32,900 |
| 2003/09/17 | 1,409 | 1,419 | 1,405 | 1,414 | +4 | +0.3% | 34,400 |
| 2003/09/16 | 1,409 | 1,411 | 1,401 | 1,410 | ±0 | ±0% | 16,200 |
| 2003/09/12 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 13,600 |
| 2003/09/11 | 1,419 | 1,425 | 1,391 | 1,400 | -18 | -1.3% | 15,500 |
| 2003/09/10 | 1,427 | 1,430 | 1,414 | 1,418 | -7 | -0.5% | 16,900 |
| 2003/09/09 | 1,429 | 1,429 | 1,410 | 1,425 | +13 | +0.9% | 7,800 |
| 2003/09/08 | 1,410 | 1,418 | 1,410 | 1,412 | -11 | -0.8% | 9,300 |
| 2003/09/05 | 1,438 | 1,438 | 1,410 | 1,423 | -15 | -1% | 20,400 |
| 2003/09/04 | 1,465 | 1,466 | 1,421 | 1,438 | -12 | -0.8% | 51,900 |
| 2003/09/03 | 1,460 | 1,460 | 1,448 | 1,450 | ±0 | ±0% | 33,900 |
| 2003/09/02 | 1,432 | 1,450 | 1,430 | 1,450 | +19 | +1.3% | 40,300 |
| 2003/09/01 | 1,397 | 1,440 | 1,397 | 1,431 | +44 | +3.2% | 30,000 |
| 2003/08/29 | 1,395 | 1,405 | 1,385 | 1,387 | -3 | -0.2% | 31,700 |
5151～
5200
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
