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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 2,245 | 2,245 | 2,100 | 2,110 | -140 | -6.2% | 2,500 |
| 2002/03/29 | 2,250 | 2,260 | 2,250 | 2,250 | -40 | -1.7% | 1,600 |
| 2002/03/28 | 2,290 | 2,290 | 2,220 | 2,290 | -10 | -0.4% | 2,800 |
| 2002/03/27 | 2,300 | 2,300 | 2,220 | 2,300 | +80 | +3.6% | 6,600 |
| 2002/03/26 | 2,210 | 2,330 | 2,100 | 2,220 | +83.6 | +3.9% | 3,500 |
| 2002/03/25 | 2,245.5 | 2,245.5 | 2,113.6 | 2,136.4 | -36.3 | -1.7% | 11,220 |
| 2002/03/22 | 2,090.9 | 2,181.8 | 2,090.9 | 2,172.7 | +81.8 | +3.9% | 13,090 |
| 2002/03/20 | 2,072.7 | 2,118.2 | 2,045.5 | 2,090.9 | -27.3 | -1.3% | 51,480 |
| 2002/03/19 | 2,145.5 | 2,145.5 | 2,118.2 | 2,118.2 | -27.3 | -1.3% | 4,840 |
| 2002/03/18 | 2,222.7 | 2,222.7 | 2,136.4 | 2,145.5 | -72.7 | -3.3% | 4,070 |
| 2002/03/15 | 2,227.3 | 2,231.8 | 2,200 | 2,218.2 | -40.9 | -1.8% | 6,600 |
| 2002/03/14 | 2,272.7 | 2,272.7 | 2,254.5 | 2,259.1 | -13.6 | -0.6% | 6,380 |
| 2002/03/13 | 2,304.5 | 2,304.5 | 2,254.5 | 2,272.7 | +4.5 | +0.2% | 26,950 |
| 2002/03/12 | 2,272.7 | 2,272.7 | 2,236.4 | 2,268.2 | -4.5 | -0.2% | 17,270 |
| 2002/03/11 | 2,272.7 | 2,272.7 | 2,227.3 | 2,272.7 | -81.8 | -3.5% | 12,870 |
| 2002/03/08 | 2,286.4 | 2,363.6 | 2,272.7 | 2,354.5 | +81.8 | +3.6% | 82,830 |
| 2002/03/07 | 2,172.7 | 2,272.7 | 2,090.9 | 2,272.7 | +136.3 | +6.4% | 44,660 |
| 2002/03/06 | 2,136.4 | 2,181.8 | 2,127.3 | 2,136.4 | +36.4 | +1.7% | 11,440 |
| 2002/03/05 | 2,095.5 | 2,122.7 | 2,072.7 | 2,100 | +45.5 | +2.2% | 10,450 |
| 2002/03/04 | 2,118.2 | 2,127.3 | 2,045.5 | 2,054.5 | -81.9 | -3.8% | 9,900 |
| 2002/03/01 | 2,227.3 | 2,227.3 | 2,109.1 | 2,136.4 | -127.2 | -5.6% | 2,970 |
| 2002/02/28 | 2,227.3 | 2,300 | 2,209.1 | 2,263.6 | +36.3 | +1.6% | 48,400 |
| 2002/02/27 | 2,136.4 | 2,254.5 | 2,090.9 | 2,227.3 | +90.9 | +4.3% | 33,770 |
| 2002/02/26 | 2,018.2 | 2,136.4 | 2,018.2 | 2,136.4 | +118.2 | +5.9% | 23,430 |
| 2002/02/25 | 2,045.5 | 2,090.9 | 2,018.2 | 2,018.2 | ±0 | ±0% | 4,840 |
| 2002/02/22 | 2,090.9 | 2,090.9 | 2,000 | 2,018.2 | +45.5 | +2.3% | 10,780 |
| 2002/02/21 | 1,954.5 | 1,981.8 | 1,954.5 | 1,972.7 | -27.3 | -1.4% | 4,840 |
| 2002/02/20 | 2,000 | 2,000 | 1,981.8 | 2,000 | ±0 | ±0% | 3,630 |
| 2002/02/19 | 2,004.5 | 2,036.4 | 2,000 | 2,000 | -81.8 | -3.9% | 2,750 |
| 2002/02/18 | 2,127.3 | 2,127.3 | 2,045.5 | 2,081.8 | +9.1 | +0.4% | 12,320 |
| 2002/02/15 | 2,000 | 2,072.7 | 1,981.8 | 2,072.7 | +72.7 | +3.6% | 13,640 |
| 2002/02/14 | 1,954.5 | 2,018.2 | 1,936.4 | 2,000 | +63.6 | +3.3% | 9,680 |
| 2002/02/13 | 1,890.9 | 2,000 | 1,890.9 | 1,936.4 | +72.8 | +3.9% | 6,050 |
| 2002/02/12 | 1,909.1 | 1,909.1 | 1,863.6 | 1,863.6 | -45.5 | -2.4% | 13,750 |
| 2002/02/08 | 1,936.4 | 1,963.6 | 1,909.1 | 1,909.1 | -54.5 | -2.8% | 7,370 |
| 2002/02/07 | 1,940.9 | 1,963.6 | 1,936.4 | 1,963.6 | -86.4 | -4.2% | 5,720 |
| 2002/02/06 | 1,995.5 | 2,081.8 | 1,963.6 | 2,050 | +86.4 | +4.4% | 17,160 |
| 2002/02/05 | 1,995.5 | 1,995.5 | 1,890.9 | 1,963.6 | -81.9 | -4% | 8,030 |
| 2002/02/04 | 2,163.6 | 2,163.6 | 2,045.5 | 2,045.5 | -136.3 | -6.2% | 4,070 |
| 2002/02/01 | 2,200 | 2,263.6 | 2,181.8 | 2,181.8 | ±0 | ±0% | 23,650 |
| 2002/01/31 | 2,172.7 | 2,218.2 | 2,127.3 | 2,181.8 | ±0 | ±0% | 12,540 |
| 2002/01/30 | 2,263.6 | 2,263.6 | 2,100 | 2,181.8 | -118.2 | -5.1% | 35,640 |
| 2002/01/29 | 2,340.9 | 2,340.9 | 2,263.6 | 2,300 | -86.4 | -3.6% | 21,560 |
| 2002/01/28 | 2,363.6 | 2,386.4 | 2,290.9 | 2,386.4 | +59.1 | +2.5% | 73,260 |
| 2002/01/25 | 2,300 | 2,336.4 | 2,272.7 | 2,327.3 | +81.8 | +3.6% | 64,790 |
| 2002/01/24 | 2,145.5 | 2,281.8 | 2,136.4 | 2,245.5 | +100 | +4.7% | 78,760 |
| 2002/01/23 | 2,172.7 | 2,172.7 | 2,095.5 | 2,145.5 | -9 | -0.4% | 21,230 |
| 2002/01/22 | 2,181.8 | 2,181.8 | 2,145.5 | 2,154.5 | +9 | +0.4% | 47,740 |
| 2002/01/21 | 2,118.2 | 2,218.2 | 2,081.8 | 2,145.5 | +104.6 | +5.1% | 33,880 |
| 2002/01/18 | 2,018.2 | 2,090.9 | 2,018.2 | 2,040.9 | +40.9 | +2% | 13,530 |
5551～
5600
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
