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 |
|---|---|---|---|---|---|---|---|
| 2001/03/28 | 1,410 | 1,491.8 | 1,410 | 1,491.8 | +181.8 | +13.9% | 40,810 |
| 2001/03/27 | 1,177.3 | 1,310 | 1,159.1 | 1,310 | +173.6 | +15.3% | 52,250 |
| 2001/03/26 | 1,090.9 | 1,172.7 | 1,090.9 | 1,136.4 | +54.6 | +5% | 28,160 |
| 2001/03/23 | 1,000.9 | 1,081.8 | 1,000.9 | 1,081.8 | +54.5 | +5.3% | 6,490 |
| 2001/03/22 | 1,081.8 | 1,081.8 | 1,000 | 1,027.3 | +27.3 | +2.7% | 6,710 |
| 2001/03/21 | 1,045.5 | 1,045.5 | 1,000 | 1,000 | -18.2 | -1.8% | 5,060 |
| 2001/03/19 | 1,045.5 | 1,045.5 | 1,018.2 | 1,018.2 | -27.3 | -2.6% | 1,210 |
| 2001/03/16 | 1,045.5 | 1,045.5 | 1,009.1 | 1,045.5 | +45.5 | +4.6% | 1,320 |
| 2001/03/15 | 1,036.4 | 1,036.4 | 1,000 | 1,000 | -27.3 | -2.7% | 770 |
| 2001/03/14 | 1,027.3 | 1,045.5 | 1,027.3 | 1,027.3 | +27.3 | +2.7% | 550 |
| 2001/03/13 | 1,026.4 | 1,045.5 | 1,000 | 1,000 | -45.5 | -4.4% | 5,610 |
| 2001/03/12 | 1,027.3 | 1,045.5 | 1,027.3 | 1,045.5 | +36.4 | +3.6% | 990 |
| 2001/03/09 | 1,027.3 | 1,027.3 | 1,009.1 | 1,009.1 | -18.2 | -1.8% | 1,650 |
| 2001/03/08 | 1,000 | 1,045.5 | 1,000 | 1,027.3 | +27.3 | +2.7% | 4,840 |
| 2001/03/07 | 990.9 | 1,009.1 | 963.6 | 1,000 | +38.2 | +4% | 5,940 |
| 2001/03/06 | 961.8 | 963.6 | 961.8 | 961.8 | -1.8 | -0.2% | 15,510 |
| 2001/03/05 | 954.5 | 963.6 | 945.5 | 963.6 | +27.2 | +2.9% | 12,320 |
| 2001/03/02 | 954.5 | 962.7 | 936.4 | 936.4 | -9.1 | -1% | 5,170 |
| 2001/03/01 | 928.2 | 945.5 | 928.2 | 945.5 | ±0 | ±0% | 2,640 |
| 2001/02/28 | 963.6 | 963.6 | 936.4 | 945.5 | -18.1 | -1.9% | 1,320 |
| 2001/02/27 | 972.7 | 972.7 | 918.2 | 963.6 | +9.1 | +1% | 14,630 |
| 2001/02/26 | 990.9 | 990.9 | 954.5 | 954.5 | -18.2 | -1.9% | 2,310 |
| 2001/02/23 | 946.4 | 972.7 | 940.9 | 972.7 | +35.4 | +3.8% | 7,810 |
| 2001/02/22 | 1,045.5 | 1,045.5 | 937.3 | 937.3 | -62.7 | -6.3% | 5,940 |
| 2001/02/21 | 1,036.4 | 1,036.4 | 1,000 | 1,000 | +80 | +8.7% | 1,650 |
| 2001/02/20 | 956.4 | 956.4 | 919.1 | 920 | -35.5 | -3.7% | 1,430 |
| 2001/02/19 | 981.8 | 981.8 | 945.5 | 955.5 | -44.5 | -4.5% | 1,100 |
| 2001/02/16 | 956.4 | 1,000 | 956.4 | 1,000 | ±0 | ±0% | 3,410 |
| 2001/02/15 | 1,027.3 | 1,027.3 | 1,000 | 1,000 | -27.3 | -2.7% | 220 |
| 2001/02/14 | 1,036.4 | 1,036.4 | 1,027.3 | 1,027.3 | -18.2 | -1.7% | 880 |
| 2001/02/13 | 1,018.2 | 1,045.5 | 1,018.2 | 1,045.5 | +9.1 | +0.9% | 2,310 |
| 2001/02/09 | 990.9 | 1,036.4 | 954.5 | 1,036.4 | +109.1 | +11.8% | 2,640 |
| 2001/02/08 | 918.2 | 963.6 | 918.2 | 927.3 | -45.4 | -4.7% | 1,760 |
| 2001/02/07 | 972.7 | 972.7 | 971.8 | 972.7 | ±0 | ±0% | 2,200 |
| 2001/02/06 | 1,072.7 | 1,072.7 | 927.3 | 972.7 | -81.8 | -7.8% | 4,510 |
| 2001/02/05 | 1,090.9 | 1,090.9 | 1,054.5 | 1,054.5 | -36.4 | -3.3% | 10,120 |
| 2001/02/02 | 1,090.9 | 1,090.9 | 1,063.6 | 1,090.9 | +72.7 | +7.1% | 17,710 |
| 2001/02/01 | 1,000 | 1,036.4 | 1,000 | 1,018.2 | -18.2 | -1.8% | 3,960 |
| 2001/01/31 | 1,000.9 | 1,036.4 | 981.8 | 1,036.4 | ±0 | ±0% | 12,980 |
| 2001/01/30 | 922.7 | 1,036.4 | 922.7 | 1,036.4 | +127.3 | +14% | 20,350 |
| 2001/01/29 | 909.1 | 909.1 | 909.1 | 909.1 | +18.2 | +2% | 5,720 |
| 2001/01/26 | 927.3 | 927.3 | 890.9 | 890.9 | +4.5 | +0.5% | 10,890 |
| 2001/01/25 | 918.2 | 918.2 | 886.4 | 886.4 | +4.6 | +0.5% | 3,520 |
| 2001/01/24 | 963.6 | 963.6 | 881.8 | 881.8 | -81.8 | -8.5% | 4,180 |
| 2001/01/23 | 972.7 | 972.7 | 954.5 | 963.6 | +90.9 | +10.4% | 11,220 |
| 2001/01/22 | 871.8 | 872.7 | 871.8 | 872.7 | - | - | 550 |
| 2001/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/18 | 869.1 | 872.7 | 863.6 | 863.6 | ±0 | ±0% | 1,210 |
| 2001/01/17 | 909.1 | 909.1 | 863.6 | 863.6 | -45.5 | -5% | 770 |
| 2001/01/16 | 909.1 | 909.1 | 909.1 | 909.1 | -36.4 | -3.8% | 660 |
5951～
6000
件表示中 / 6992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 | 92,800円 | +1.7% | -17.8% | 3.02% | 27.10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 | 186,500円 | +1.0% | -39.2% | 2.25% | 21.21倍 | 0.68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 |
| テクノフレックス | 133,000円 | +6.6% | +31.1% | 4.06% | 10.15倍 | 1.04倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| ホッカンＨＤ | 199,700円 | +7.1% | -7.6% | 4.66% | 7.68倍 | 0.43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 | 59,800円 | +6.4% | +3.6% | 3.34% | 9.42倍 | 0.63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
