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 |
|---|---|---|---|---|---|---|---|
| 2003/03/12 | 1,350 | 1,350 | 1,281 | 1,302 | -48 | -3.6% | 8,000 |
| 2003/03/11 | 1,361 | 1,361 | 1,350 | 1,350 | -10 | -0.7% | 1,100 |
| 2003/03/10 | 1,410 | 1,410 | 1,350 | 1,360 | -40 | -2.9% | 5,000 |
| 2003/03/07 | 1,490 | 1,490 | 1,400 | 1,400 | -150 | -9.7% | 3,200 |
| 2003/03/06 | 1,550 | 1,550 | 1,550 | 1,550 | -20 | -1.3% | 200 |
| 2003/03/05 | 1,570 | 1,570 | 1,568 | 1,570 | -30 | -1.9% | 1,900 |
| 2003/03/04 | 1,600 | 1,600 | 1,599 | 1,600 | ±0 | ±0% | 2,500 |
| 2003/03/03 | 1,600 | 1,600 | 1,597 | 1,600 | ±0 | ±0% | 6,300 |
| 2003/02/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 1,100 |
| 2003/02/27 | 1,600 | 1,600 | 1,600 | 1,600 | +30 | +1.9% | 4,300 |
| 2003/02/26 | 1,530 | 1,570 | 1,530 | 1,570 | ±0 | ±0% | 1,000 |
| 2003/02/25 | 1,570 | 1,570 | 1,570 | 1,570 | ±0 | ±0% | 800 |
| 2003/02/24 | 1,600 | 1,600 | 1,570 | 1,570 | +58 | +3.8% | 3,000 |
| 2003/02/21 | 1,500 | 1,512 | 1,480 | 1,512 | -58 | -3.7% | 5,200 |
| 2003/02/20 | 1,572 | 1,590 | 1,570 | 1,570 | ±0 | ±0% | 1,700 |
| 2003/02/19 | 1,581 | 1,584 | 1,560 | 1,570 | -30 | -1.9% | 1,400 |
| 2003/02/18 | 1,561 | 1,601 | 1,561 | 1,600 | -50 | -3% | 7,500 |
| 2003/02/17 | 1,650 | 1,674 | 1,650 | 1,650 | -40 | -2.4% | 27,400 |
| 2003/02/14 | 1,690 | 1,690 | 1,690 | 1,690 | ±0 | ±0% | 300 |
| 2003/02/13 | 1,700 | 1,700 | 1,685 | 1,690 | -10 | -0.6% | 5,100 |
| 2003/02/12 | 1,765 | 1,765 | 1,700 | 1,700 | -5 | -0.3% | 2,900 |
| 2003/02/10 | 1,750 | 1,750 | 1,701 | 1,705 | -45 | -2.6% | 600 |
| 2003/02/07 | 1,750 | 1,750 | 1,680 | 1,750 | ±0 | ±0% | 19,200 |
| 2003/02/06 | 1,755 | 1,755 | 1,750 | 1,750 | -5 | -0.3% | 16,700 |
| 2003/02/05 | 1,721 | 1,755 | 1,720 | 1,755 | +35 | +2% | 4,800 |
| 2003/02/04 | 1,720 | 1,720 | 1,720 | 1,720 | +40 | +2.4% | 1,000 |
| 2003/02/03 | 1,675 | 1,680 | 1,675 | 1,680 | +5 | +0.3% | 2,900 |
| 2003/01/31 | 1,680 | 1,680 | 1,675 | 1,675 | -5 | -0.3% | 9,000 |
| 2003/01/30 | 1,700 | 1,700 | 1,670 | 1,680 | -20 | -1.2% | 15,400 |
| 2003/01/29 | 1,700 | 1,700 | 1,680 | 1,700 | ±0 | ±0% | 6,400 |
| 2003/01/28 | 1,700 | 1,700 | 1,690 | 1,700 | -1 | -0.1% | 5,200 |
| 2003/01/27 | 1,720 | 1,730 | 1,680 | 1,701 | -4 | -0.2% | 14,500 |
| 2003/01/24 | 1,701 | 1,705 | 1,700 | 1,705 | +5 | +0.3% | 12,300 |
| 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 |
5501～
5550
件表示中 / 7023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 | 94,700円 | +1.7% | -17.8% | 2.96% | 27.70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 |
| 稲葉製作 | 175,100円 | +1.0% | -39.2% | 2.40% | 19.72倍 | 0.64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 |
| ホッカンＨＤ | 209,300円 | +7.1% | -7.6% | 4.44% | 8.05倍 | 0.45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 | 64,200円 | +6.4% | +3.6% | 3.12% | 10.13倍 | 0.68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 |
| 東京綱 | 149,300円 | +1.8% | +0.6% | 4.35% | 7.28倍 | 0.64倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
