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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,710 | 1,710 | 1,690 | 1,700 | -40 | -2.3% | 22,500 |
| 2003/01/22 | 1,760 | 1,760 | 1,740 | 1,740 | ±0 | ±0% | 7,400 |
| 2003/01/21 | 1,732 | 1,790 | 1,720 | 1,740 | +10 | +0.6% | 10,000 |
| 2003/01/20 | 1,750 | 1,760 | 1,730 | 1,730 | -30 | -1.7% | 2,300 |
| 2003/01/17 | 1,780 | 1,780 | 1,741 | 1,760 | -40 | -2.2% | 8,100 |
| 2003/01/16 | 1,859 | 1,860 | 1,800 | 1,800 | -60 | -3.2% | 3,800 |
| 2003/01/15 | 1,860 | 1,862 | 1,860 | 1,860 | -90 | -4.6% | 2,200 |
| 2003/01/14 | 1,950 | 1,950 | 1,950 | 1,950 | -47 | -2.4% | 3,500 |
| 2003/01/10 | 1,996 | 1,997 | 1,996 | 1,997 | -1 | -0.1% | 600 |
| 2003/01/09 | 1,999 | 2,000 | 1,998 | 1,998 | -2 | -0.1% | 1,800 |
| 2003/01/08 | 2,030 | 2,030 | 2,000 | 2,000 | ±0 | ±0% | 2,400 |
| 2003/01/07 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 6,600 |
| 2003/01/06 | 2,150 | 2,150 | 2,000 | 2,000 | -150 | -7% | 1,600 |
| 2002/12/30 | 2,100 | 2,150 | 2,100 | 2,150 | +50 | +2.4% | 22,400 |
| 2002/12/27 | 2,090 | 2,100 | 2,040 | 2,100 | +120 | +6.1% | 26,100 |
| 2002/12/26 | 1,880 | 1,980 | 1,880 | 1,980 | +130 | +7% | 15,300 |
| 2002/12/25 | 1,900 | 1,900 | 1,850 | 1,850 | -50 | -2.6% | 7,800 |
| 2002/12/24 | 1,850 | 1,900 | 1,720 | 1,900 | +80 | +4.4% | 6,600 |
| 2002/12/20 | 1,850 | 1,850 | 1,750 | 1,820 | -120 | -6.2% | 1,100 |
| 2002/12/19 | 1,950 | 1,950 | 1,800 | 1,940 | +20 | +1% | 4,200 |
| 2002/12/18 | 1,930 | 1,980 | 1,920 | 1,920 | -70 | -3.5% | 2,000 |
| 2002/12/17 | 1,990 | 2,000 | 1,930 | 1,990 | -10 | -0.5% | 2,000 |
| 2002/12/16 | 2,020 | 2,020 | 1,990 | 2,000 | -20 | -1% | 2,100 |
| 2002/12/13 | 2,000 | 2,020 | 1,970 | 2,020 | +20 | +1% | 3,500 |
| 2002/12/12 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 700 |
| 2002/12/11 | 2,000 | 2,000 | 1,970 | 2,000 | -5 | -0.2% | 4,200 |
| 2002/12/10 | 2,005 | 2,005 | 2,005 | 2,005 | +5 | +0.3% | 3,700 |
| 2002/12/09 | 2,010 | 2,020 | 2,000 | 2,000 | -10 | -0.5% | 10,000 |
| 2002/12/06 | 2,000 | 2,040 | 2,000 | 2,010 | +10 | +0.5% | 5,800 |
| 2002/12/05 | 2,170 | 2,170 | 2,000 | 2,000 | -10 | -0.5% | 14,200 |
| 2002/12/04 | 1,990 | 2,010 | 1,990 | 2,010 | +50 | +2.6% | 12,200 |
| 2002/12/03 | 1,900 | 2,000 | 1,900 | 1,960 | +30 | +1.6% | 21,400 |
| 2002/12/02 | 1,861 | 1,930 | 1,861 | 1,930 | +10 | +0.5% | 2,300 |
| 2002/11/29 | 1,960 | 1,960 | 1,900 | 1,920 | -10 | -0.5% | 5,900 |
| 2002/11/28 | 1,900 | 1,930 | 1,880 | 1,930 | +75 | +4% | 6,000 |
| 2002/11/27 | 1,830 | 1,970 | 1,830 | 1,855 | +55 | +3.1% | 31,300 |
| 2002/11/26 | 1,702 | 1,820 | 1,702 | 1,800 | +120 | +7.1% | 67,700 |
| 2002/11/25 | 1,650 | 1,680 | 1,650 | 1,680 | -10 | -0.6% | 700 |
| 2002/11/22 | 1,700 | 1,700 | 1,690 | 1,690 | +65 | +4% | 3,800 |
| 2002/11/21 | 1,610 | 1,640 | 1,610 | 1,625 | -15 | -0.9% | 4,200 |
| 2002/11/20 | 1,649 | 1,665 | 1,620 | 1,640 | +20 | +1.2% | 4,800 |
| 2002/11/19 | 1,600 | 1,622 | 1,502 | 1,620 | +20 | +1.3% | 2,300 |
| 2002/11/18 | 1,500 | 1,600 | 1,500 | 1,600 | +130 | +8.8% | 3,300 |
| 2002/11/15 | 1,460 | 1,580 | 1,460 | 1,470 | +10 | +0.7% | 800 |
| 2002/11/14 | 1,450 | 1,460 | 1,400 | 1,460 | -43 | -2.9% | 6,200 |
| 2002/11/13 | 1,550 | 1,600 | 1,500 | 1,503 | +3 | +0.2% | 4,400 |
| 2002/11/12 | 1,500 | 1,560 | 1,500 | 1,500 | -150 | -9.1% | 6,700 |
| 2002/11/11 | 1,695 | 1,695 | 1,650 | 1,650 | -50 | -2.9% | 4,200 |
| 2002/11/08 | 1,695 | 1,730 | 1,695 | 1,700 | +5 | +0.3% | 4,400 |
| 2002/11/07 | 1,570 | 1,695 | 1,570 | 1,695 | +134 | +8.6% | 5,800 |
5351～
5400
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
