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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 1,986.4 | 2,000 | 1,900 | 2,000 | +22.7 | +1.1% | 17,380 |
| 2002/01/16 | 1,945.5 | 1,981.8 | 1,909.1 | 1,977.3 | +68.2 | +3.6% | 5,500 |
| 2002/01/15 | 1,936.4 | 1,936.4 | 1,818.2 | 1,909.1 | +45.5 | +2.4% | 11,990 |
| 2002/01/11 | 1,831.8 | 1,863.6 | 1,818.2 | 1,863.6 | +36.3 | +2% | 16,390 |
| 2002/01/10 | 1,909.1 | 1,909.1 | 1,827.3 | 1,827.3 | -50 | -2.7% | 3,960 |
| 2002/01/09 | 1,918.2 | 1,972.7 | 1,877.3 | 1,877.3 | -31.8 | -1.7% | 7,150 |
| 2002/01/08 | 1,936.4 | 1,963.6 | 1,863.6 | 1,909.1 | -9.1 | -0.5% | 11,770 |
| 2002/01/07 | 1,972.7 | 1,972.7 | 1,909.1 | 1,918.2 | -54.5 | -2.8% | 4,400 |
| 2002/01/04 | 2,000 | 2,000 | 1,972.7 | 1,972.7 | -63.7 | -3.1% | 880 |
| 2001/12/28 | 1,963.6 | 2,036.4 | 1,963.6 | 2,036.4 | ±0 | ±0% | 5,610 |
| 2001/12/27 | 2,118.2 | 2,118.2 | 1,963.6 | 2,036.4 | ±0 | ±0% | 13,640 |
| 2001/12/26 | 2,081.8 | 2,090.9 | 2,000 | 2,036.4 | -36.3 | -1.8% | 7,480 |
| 2001/12/25 | 2,145.5 | 2,145.5 | 1,981.8 | 2,072.7 | +36.3 | +1.8% | 10,780 |
| 2001/12/21 | 1,863.6 | 2,036.4 | 1,822.7 | 2,036.4 | +127.3 | +6.7% | 8,910 |
| 2001/12/20 | 1,909.1 | 1,963.6 | 1,818.2 | 1,909.1 | ±0 | ±0% | 12,650 |
| 2001/12/19 | 1,727.3 | 1,954.5 | 1,727.3 | 1,909.1 | +227.3 | +13.5% | 55,770 |
| 2001/12/18 | 1,781.8 | 1,781.8 | 1,654.5 | 1,681.8 | -136.4 | -7.5% | 18,370 |
| 2001/12/17 | 1,818.2 | 1,900 | 1,772.7 | 1,818.2 | -127.3 | -6.5% | 10,890 |
| 2001/12/14 | 2,000 | 2,000 | 1,881.8 | 1,945.5 | -54.5 | -2.7% | 8,140 |
| 2001/12/13 | 2,090.9 | 2,090.9 | 2,000 | 2,000 | -90.9 | -4.3% | 9,680 |
| 2001/12/12 | 2,090.9 | 2,090.9 | 2,000 | 2,090.9 | ±0 | ±0% | 18,590 |
| 2001/12/11 | 2,172.7 | 2,172.7 | 2,090.9 | 2,090.9 | -81.8 | -3.8% | 6,820 |
| 2001/12/10 | 2,181.8 | 2,181.8 | 2,109.1 | 2,172.7 | -9.1 | -0.4% | 2,750 |
| 2001/12/07 | 2,118.2 | 2,227.3 | 2,090.9 | 2,181.8 | -45.5 | -2% | 16,610 |
| 2001/12/06 | 2,136.4 | 2,227.3 | 2,090.9 | 2,227.3 | +100 | +4.7% | 17,050 |
| 2001/12/05 | 2,181.8 | 2,272.7 | 2,090.9 | 2,127.3 | ±0 | ±0% | 59,180 |
| 2001/12/04 | 2,172.7 | 2,172.7 | 2,054.5 | 2,127.3 | -54.5 | -2.5% | 2,200 |
| 2001/12/03 | 2,227.3 | 2,227.3 | 2,181.8 | 2,181.8 | -45.5 | -2% | 5,060 |
| 2001/11/30 | 2,272.7 | 2,281.8 | 2,218.2 | 2,227.3 | -136.3 | -5.8% | 7,590 |
| 2001/11/29 | 2,354.5 | 2,363.6 | 2,209.1 | 2,363.6 | ±0 | ±0% | 37,620 |
| 2001/11/28 | 2,409.1 | 2,409.1 | 2,272.7 | 2,363.6 | -90.9 | -3.7% | 41,580 |
| 2001/11/27 | 2,504.5 | 2,504.5 | 2,445.5 | 2,454.5 | +22.7 | +0.9% | 6,600 |
| 2001/11/26 | 2,454.5 | 2,454.5 | 2,381.8 | 2,431.8 | +4.5 | +0.2% | 2,530 |
| 2001/11/22 | 2,490.9 | 2,490.9 | 2,427.3 | 2,427.3 | -27.2 | -1.1% | 2,200 |
| 2001/11/21 | 2,363.6 | 2,454.5 | 2,318.2 | 2,454.5 | +90.9 | +3.8% | 6,050 |
| 2001/11/20 | 2,445.5 | 2,445.5 | 2,363.6 | 2,363.6 | -90.9 | -3.7% | 6,820 |
| 2001/11/19 | 2,636.4 | 2,636.4 | 2,436.4 | 2,454.5 | -91 | -3.6% | 3,850 |
| 2001/11/16 | 2,545.5 | 2,590.9 | 2,545.5 | 2,545.5 | -90.9 | -3.4% | 6,050 |
| 2001/11/15 | 2,627.3 | 2,636.4 | 2,590.9 | 2,636.4 | +9.1 | +0.3% | 5,390 |
| 2001/11/14 | 2,590.9 | 2,627.3 | 2,545.5 | 2,627.3 | +18.2 | +0.7% | 4,730 |
| 2001/11/13 | 2,581.8 | 2,609.1 | 2,581.8 | 2,609.1 | +63.6 | +2.5% | 31,790 |
| 2001/11/12 | 2,500 | 2,545.5 | 2,490.9 | 2,545.5 | +91 | +3.7% | 30,360 |
| 2001/11/09 | 2,454.5 | 2,454.5 | 2,454.5 | 2,454.5 | -45.5 | -1.8% | 8,910 |
| 2001/11/08 | 2,345.5 | 2,500 | 2,345.5 | 2,500 | +81.8 | +3.4% | 14,850 |
| 2001/11/07 | 2,436.4 | 2,436.4 | 2,372.7 | 2,418.2 | +13.7 | +0.6% | 16,720 |
| 2001/11/06 | 2,354.5 | 2,413.6 | 2,354.5 | 2,404.5 | +86.3 | +3.7% | 24,310 |
| 2001/11/05 | 2,322.7 | 2,322.7 | 2,318.2 | 2,318.2 | ±0 | ±0% | 2,860 |
| 2001/11/02 | 2,318.2 | 2,336.4 | 2,272.7 | 2,318.2 | -90.9 | -3.8% | 4,620 |
| 2001/11/01 | 2,440.9 | 2,440.9 | 2,363.6 | 2,409.1 | -45.4 | -1.8% | 1,540 |
| 2001/10/31 | 2,318.2 | 2,454.5 | 2,318.2 | 2,454.5 | +18.1 | +0.7% | 7,700 |
5601～
5650
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
