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 |
|---|---|---|---|---|---|---|---|
| 2002/10/15 | 1,970 | 2,000 | 1,970 | 2,000 | +30 | +1.5% | 3,400 |
| 2002/10/11 | 1,980 | 1,980 | 1,950 | 1,970 | +20 | +1% | 4,500 |
| 2002/10/10 | 2,000 | 2,000 | 1,920 | 1,950 | -50 | -2.5% | 2,500 |
| 2002/10/09 | 2,010 | 2,015 | 2,000 | 2,000 | -10 | -0.5% | 1,700 |
| 2002/10/08 | 2,000 | 2,010 | 2,000 | 2,010 | ±0 | ±0% | 2,200 |
| 2002/10/07 | 2,020 | 2,020 | 2,000 | 2,010 | -40 | -2% | 8,300 |
| 2002/10/04 | 2,100 | 2,100 | 2,050 | 2,050 | -50 | -2.4% | 1,500 |
| 2002/10/03 | 2,100 | 2,100 | 2,080 | 2,100 | ±0 | ±0% | 700 |
| 2002/10/02 | 2,160 | 2,160 | 2,100 | 2,100 | -100 | -4.5% | 1,500 |
| 2002/10/01 | 2,250 | 2,250 | 2,200 | 2,200 | -100 | -4.3% | 600 |
| 2002/09/30 | 2,235 | 2,300 | 2,155 | 2,300 | +50 | +2.2% | 16,000 |
| 2002/09/27 | 2,150 | 2,250 | 2,150 | 2,250 | +170 | +8.2% | 20,700 |
| 2002/09/26 | 2,010 | 2,080 | 2,010 | 2,080 | +55 | +2.7% | 5,600 |
| 2002/09/25 | 2,100 | 2,100 | 2,000 | 2,025 | -10 | -0.5% | 5,600 |
| 2002/09/24 | 2,100 | 2,100 | 2,035 | 2,035 | -65 | -3.1% | 5,100 |
| 2002/09/20 | 2,030 | 2,100 | 2,030 | 2,100 | +70 | +3.4% | 8,700 |
| 2002/09/19 | 2,100 | 2,100 | 2,030 | 2,030 | -15 | -0.7% | 5,600 |
| 2002/09/18 | 2,050 | 2,090 | 2,040 | 2,045 | -25 | -1.2% | 7,100 |
| 2002/09/17 | 2,000 | 2,100 | 2,000 | 2,070 | +20 | +1% | 5,100 |
| 2002/09/13 | 2,050 | 2,100 | 2,050 | 2,050 | -50 | -2.4% | 2,400 |
| 2002/09/12 | 2,090 | 2,100 | 2,060 | 2,100 | ±0 | ±0% | 800 |
| 2002/09/11 | 2,025 | 2,100 | 2,025 | 2,100 | -40 | -1.9% | 2,500 |
| 2002/09/10 | 2,165 | 2,165 | 2,010 | 2,140 | +125 | +6.2% | 1,000 |
| 2002/09/09 | 2,020 | 2,050 | 2,015 | 2,015 | +10 | +0.5% | 800 |
| 2002/09/06 | 2,000 | 2,050 | 2,000 | 2,005 | -45 | -2.2% | 1,500 |
| 2002/09/05 | 2,000 | 2,050 | 2,000 | 2,050 | +10 | +0.5% | 1,400 |
| 2002/09/04 | 2,000 | 2,040 | 1,980 | 2,040 | -60 | -2.9% | 3,600 |
| 2002/09/03 | 2,120 | 2,120 | 2,100 | 2,100 | -20 | -0.9% | 4,200 |
| 2002/09/02 | 2,120 | 2,120 | 2,120 | 2,120 | +20 | +1% | 1,400 |
| 2002/08/30 | 2,100 | 2,120 | 2,050 | 2,100 | ±0 | ±0% | 2,900 |
| 2002/08/29 | 2,100 | 2,100 | 2,090 | 2,100 | -5 | -0.2% | 3,500 |
| 2002/08/28 | 2,100 | 2,105 | 2,090 | 2,105 | ±0 | ±0% | 1,300 |
| 2002/08/27 | 2,195 | 2,195 | 2,100 | 2,105 | -35 | -1.6% | 7,600 |
| 2002/08/26 | 2,150 | 2,150 | 2,100 | 2,140 | -10 | -0.5% | 8,400 |
| 2002/08/23 | 2,150 | 2,150 | 2,150 | 2,150 | -35 | -1.6% | 800 |
| 2002/08/22 | 2,180 | 2,185 | 2,140 | 2,185 | +85 | +4% | 2,600 |
| 2002/08/21 | 2,210 | 2,210 | 2,100 | 2,100 | -150 | -6.7% | 2,300 |
| 2002/08/20 | 2,325 | 2,325 | 2,200 | 2,250 | -80 | -3.4% | 8,300 |
| 2002/08/19 | 2,255 | 2,330 | 2,250 | 2,330 | +80 | +3.6% | 8,100 |
| 2002/08/16 | 2,205 | 2,270 | 2,205 | 2,250 | +50 | +2.3% | 3,800 |
| 2002/08/15 | 2,200 | 2,240 | 2,175 | 2,200 | ±0 | ±0% | 7,600 |
| 2002/08/14 | 2,230 | 2,230 | 2,120 | 2,200 | -30 | -1.3% | 3,000 |
| 2002/08/13 | 2,190 | 2,230 | 2,115 | 2,230 | +30 | +1.4% | 4,400 |
| 2002/08/12 | 2,100 | 2,200 | 2,100 | 2,200 | +95 | +4.5% | 7,300 |
| 2002/08/09 | 2,140 | 2,140 | 2,105 | 2,105 | -35 | -1.6% | 4,400 |
| 2002/08/08 | 2,150 | 2,150 | 2,125 | 2,140 | -15 | -0.7% | 18,600 |
| 2002/08/07 | 2,150 | 2,160 | 2,150 | 2,155 | +5 | +0.2% | 5,500 |
| 2002/08/06 | 2,150 | 2,200 | 2,150 | 2,150 | ±0 | ±0% | 6,600 |
| 2002/08/05 | 2,160 | 2,160 | 2,150 | 2,150 | ±0 | ±0% | 1,700 |
| 2002/08/02 | 2,260 | 2,260 | 2,150 | 2,150 | -70 | -3.2% | 3,800 |
5601～
5650
件表示中 / 7025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 | 93,600円 | +1.7% | -17.8% | 2.99% | 27.38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 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.39倍 | 0.63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 | 207,800円 | +7.1% | -7.6% | 4.48% | 8.00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 | 63,400円 | +6.4% | +3.6% | 3.15% | 10.01倍 | 0.67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 | 149,500円 | +1.8% | +0.6% | 4.35% | 7.29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
