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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2001/10/30 | 2,363.6 | 2,436.4 | 2,363.6 | 2,436.4 | -9.1 | -0.4% | 3,630 |
| 2001/10/29 | 2,454.5 | 2,454.5 | 2,400 | 2,445.5 | -9 | -0.4% | 7,810 |
| 2001/10/26 | 2,427.3 | 2,454.5 | 2,409.1 | 2,454.5 | +63.6 | +2.7% | 16,830 |
| 2001/10/25 | 2,390.9 | 2,390.9 | 2,390.9 | 2,390.9 | +54.5 | +2.3% | 220 |
| 2001/10/24 | 2,454.5 | 2,463.6 | 2,318.2 | 2,336.4 | -113.6 | -4.6% | 3,630 |
| 2001/10/23 | 2,463.6 | 2,463.6 | 2,450 | 2,450 | +172.7 | +7.6% | 1,870 |
| 2001/10/22 | 2,363.6 | 2,377.3 | 2,268.2 | 2,277.3 | -104.5 | -4.4% | 5,390 |
| 2001/10/19 | 2,400 | 2,400 | 2,381.8 | 2,381.8 | -18.2 | -0.8% | 2,310 |
| 2001/10/18 | 2,472.7 | 2,481.8 | 2,400 | 2,400 | ±0 | ±0% | 3,410 |
| 2001/10/17 | 2,390.9 | 2,454.5 | 2,390.9 | 2,400 | +9.1 | +0.4% | 4,510 |
| 2001/10/16 | 2,527.3 | 2,527.3 | 2,390.9 | 2,390.9 | -18.2 | -0.8% | 2,750 |
| 2001/10/15 | 2,445.5 | 2,445.5 | 2,336.4 | 2,409.1 | -90.9 | -3.6% | 4,620 |
| 2001/10/12 | 2,545.5 | 2,545.5 | 2,500 | 2,500 | -63.6 | -2.5% | 3,740 |
| 2001/10/11 | 2,636.4 | 2,636.4 | 2,563.6 | 2,563.6 | -72.8 | -2.8% | 3,630 |
| 2001/10/10 | 2,636.4 | 2,636.4 | 2,572.7 | 2,636.4 | ±0 | ±0% | 990 |
| 2001/10/09 | 2,627.3 | 2,636.4 | 2,618.2 | 2,636.4 | +9.1 | +0.3% | 1,430 |
| 2001/10/05 | 2,545.5 | 2,636.4 | 2,545.5 | 2,627.3 | +154.6 | +6.3% | 8,470 |
5801～
5850
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
