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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 908 | 908 | 902 | 906 | -2 | -0.2% | 6,300 |
| 2021/12/16 | 908 | 908 | 904 | 908 | +3 | +0.3% | 9,300 |
| 2021/12/15 | 907 | 908 | 900 | 905 | -2 | -0.2% | 7,400 |
| 2021/12/14 | 904 | 908 | 903 | 907 | +3 | +0.3% | 6,200 |
| 2021/12/13 | 908 | 908 | 898 | 904 | -2 | -0.2% | 11,300 |
| 2021/12/10 | 920 | 920 | 904 | 906 | -3 | -0.3% | 32,900 |
| 2021/12/09 | 903 | 909 | 898 | 909 | +4 | +0.4% | 9,000 |
| 2021/12/08 | 913 | 913 | 901 | 905 | -8 | -0.9% | 11,900 |
| 2021/12/07 | 899 | 913 | 896 | 913 | +21 | +2.4% | 20,300 |
| 2021/12/06 | 898 | 899 | 892 | 892 | -5 | -0.6% | 16,300 |
| 2021/12/03 | 888 | 897 | 882 | 897 | +23 | +2.6% | 9,800 |
| 2021/12/02 | 885 | 889 | 874 | 874 | -11 | -1.2% | 26,200 |
| 2021/12/01 | 890 | 891 | 885 | 885 | -5 | -0.6% | 17,600 |
| 2021/11/30 | 900 | 902 | 890 | 890 | -4 | -0.4% | 26,900 |
| 2021/11/29 | 899 | 900 | 894 | 894 | -6 | -0.7% | 20,900 |
| 2021/11/26 | 905 | 908 | 900 | 900 | -10 | -1.1% | 15,900 |
| 2021/11/25 | 906 | 910 | 905 | 910 | +3 | +0.3% | 5,600 |
| 2021/11/24 | 911 | 911 | 906 | 907 | ±0 | ±0% | 14,000 |
| 2021/11/22 | 904 | 907 | 903 | 907 | +1 | +0.1% | 4,200 |
| 2021/11/19 | 902 | 906 | 901 | 906 | +4 | +0.4% | 9,600 |
| 2021/11/18 | 902 | 905 | 902 | 902 | -1 | -0.1% | 8,600 |
| 2021/11/17 | 908 | 908 | 901 | 903 | -1 | -0.1% | 12,500 |
| 2021/11/16 | 903 | 907 | 901 | 904 | +2 | +0.2% | 7,900 |
| 2021/11/15 | 903 | 903 | 900 | 902 | +1 | +0.1% | 4,300 |
| 2021/11/12 | 901 | 905 | 901 | 901 | ±0 | ±0% | 9,000 |
| 2021/11/11 | 901 | 903 | 901 | 901 | +1 | +0.1% | 4,600 |
| 2021/11/10 | 901 | 901 | 899 | 900 | ±0 | ±0% | 9,900 |
| 2021/11/09 | 903 | 903 | 899 | 900 | -3 | -0.3% | 27,700 |
| 2021/11/08 | 907 | 908 | 903 | 903 | -3 | -0.3% | 10,200 |
| 2021/11/05 | 912 | 912 | 906 | 906 | -5 | -0.5% | 6,800 |
| 2021/11/04 | 908 | 912 | 908 | 911 | +2 | +0.2% | 13,800 |
| 2021/11/02 | 913 | 913 | 909 | 909 | -7 | -0.8% | 6,600 |
| 2021/11/01 | 916 | 916 | 910 | 916 | +1 | +0.1% | 9,600 |
| 2021/10/29 | 916 | 916 | 908 | 915 | +5 | +0.5% | 6,000 |
| 2021/10/28 | 912 | 915 | 910 | 910 | -2 | -0.2% | 9,200 |
| 2021/10/27 | 914 | 915 | 912 | 912 | -2 | -0.2% | 8,200 |
| 2021/10/26 | 913 | 915 | 911 | 914 | +1 | +0.1% | 9,500 |
| 2021/10/25 | 915 | 915 | 910 | 913 | +1 | +0.1% | 8,800 |
| 2021/10/22 | 915 | 916 | 910 | 912 | +1 | +0.1% | 10,800 |
| 2021/10/21 | 913 | 915 | 911 | 911 | -4 | -0.4% | 12,300 |
| 2021/10/20 | 912 | 915 | 910 | 915 | +3 | +0.3% | 11,600 |
| 2021/10/19 | 910 | 912 | 910 | 912 | +1 | +0.1% | 5,400 |
| 2021/10/18 | 910 | 912 | 906 | 911 | +4 | +0.4% | 8,300 |
| 2021/10/15 | 904 | 909 | 904 | 907 | +2 | +0.2% | 9,800 |
| 2021/10/14 | 904 | 905 | 903 | 905 | +1 | +0.1% | 8,000 |
| 2021/10/13 | 906 | 909 | 904 | 904 | -8 | -0.9% | 10,100 |
| 2021/10/12 | 912 | 912 | 906 | 912 | -1 | -0.1% | 9,000 |
| 2021/10/11 | 907 | 914 | 905 | 913 | +9 | +1% | 7,500 |
| 2021/10/08 | 909 | 909 | 903 | 904 | +2 | +0.2% | 12,400 |
| 2021/10/07 | 904 | 908 | 902 | 902 | ±0 | ±0% | 7,300 |
901～
950
件表示中 / 7022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 | 95,000円 | +1.7% | -17.8% | 2.95% | 27.79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 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88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 | 209,100円 | +7.1% | -7.6% | 4.45% | 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 | 63,900円 | +6.4% | +3.6% | 3.13% | 10.09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 | 146,700円 | +1.8% | +0.6% | 4.43% | 7.15倍 | 0.62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
