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 |
|---|---|---|---|---|---|---|---|
| 2026/01/22 | 965 | 980 | 955 | 976 | +21 | +2.2% | 36,500 |
| 2026/01/21 | 964 | 964 | 952 | 955 | -7 | -0.7% | 12,700 |
| 2026/01/20 | 966 | 968 | 962 | 962 | -4 | -0.4% | 10,600 |
| 2026/01/19 | 969 | 975 | 963 | 966 | -4 | -0.4% | 9,700 |
| 2026/01/16 | 966 | 975 | 965 | 970 | -3 | -0.3% | 8,500 |
| 2026/01/15 | 969 | 977 | 968 | 973 | +1 | +0.1% | 9,400 |
| 2026/01/14 | 963 | 972 | 963 | 972 | +9 | +0.9% | 14,900 |
| 2026/01/13 | 971 | 973 | 960 | 963 | +4 | +0.4% | 18,500 |
| 2026/01/09 | 955 | 967 | 955 | 959 | +2 | +0.2% | 11,400 |
| 2026/01/08 | 965 | 971 | 957 | 957 | -8 | -0.8% | 11,200 |
| 2026/01/07 | 967 | 979 | 965 | 965 | -14 | -1.4% | 7,900 |
| 2026/01/06 | 959 | 986 | 959 | 979 | +19 | +2% | 18,300 |
| 2026/01/05 | 951 | 965 | 951 | 960 | +9 | +0.9% | 11,500 |
| 2025/12/30 | 958 | 965 | 951 | 951 | -7 | -0.7% | 8,100 |
| 2025/12/29 | 952 | 958 | 947 | 958 | +6 | +0.6% | 12,800 |
| 2025/12/26 | 953 | 953 | 940 | 952 | +12 | +1.3% | 14,200 |
| 2025/12/25 | 942 | 948 | 931 | 940 | -2 | -0.2% | 22,800 |
| 2025/12/24 | 952 | 959 | 942 | 942 | -10 | -1.1% | 14,700 |
| 2025/12/23 | 960 | 966 | 948 | 952 | -8 | -0.8% | 28,500 |
| 2025/12/22 | 967 | 969 | 960 | 960 | -12 | -1.2% | 10,700 |
| 2025/12/19 | 982 | 982 | 972 | 972 | -15 | -1.5% | 8,000 |
| 2025/12/18 | 956 | 987 | 956 | 987 | +38 | +4% | 61,400 |
| 2025/12/17 | 949 | 951 | 948 | 949 | ±0 | ±0% | 4,800 |
| 2025/12/16 | 950 | 957 | 949 | 949 | -5 | -0.5% | 6,900 |
| 2025/12/15 | 962 | 962 | 952 | 954 | +5 | +0.5% | 4,000 |
| 2025/12/12 | 958 | 958 | 949 | 949 | +5 | +0.5% | 10,600 |
| 2025/12/11 | 965 | 965 | 944 | 944 | -18 | -1.9% | 9,000 |
| 2025/12/10 | 980 | 980 | 962 | 962 | -16 | -1.6% | 28,000 |
| 2025/12/09 | 966 | 978 | 961 | 978 | +13 | +1.3% | 16,300 |
| 2025/12/08 | 967 | 969 | 961 | 965 | -4 | -0.4% | 8,400 |
| 2025/12/05 | 964 | 976 | 964 | 969 | -6 | -0.6% | 15,800 |
| 2025/12/04 | 954 | 975 | 954 | 975 | +23 | +2.4% | 18,000 |
| 2025/12/03 | 953 | 960 | 952 | 952 | -2 | -0.2% | 12,000 |
| 2025/12/02 | 965 | 965 | 953 | 954 | -18 | -1.9% | 4,800 |
| 2025/12/01 | 948 | 972 | 948 | 972 | +24 | +2.5% | 20,700 |
| 2025/11/28 | 949 | 957 | 948 | 948 | -7 | -0.7% | 6,500 |
| 2025/11/27 | 961 | 961 | 950 | 955 | -18 | -1.8% | 12,600 |
| 2025/11/26 | 975 | 976 | 966 | 973 | -1 | -0.1% | 7,900 |
| 2025/11/25 | 972 | 980 | 965 | 974 | +7 | +0.7% | 30,000 |
| 2025/11/21 | 949 | 967 | 948 | 967 | +21 | +2.2% | 7,100 |
| 2025/11/20 | 943 | 947 | 937 | 946 | +6 | +0.6% | 6,300 |
| 2025/11/19 | 946 | 949 | 937 | 940 | -2 | -0.2% | 9,500 |
| 2025/11/18 | 963 | 973 | 942 | 942 | -36 | -3.7% | 14,200 |
| 2025/11/17 | 954 | 978 | 954 | 978 | +24 | +2.5% | 30,700 |
| 2025/11/14 | 968 | 968 | 946 | 954 | +1 | +0.1% | 9,000 |
| 2025/11/13 | 973 | 973 | 951 | 953 | -21 | -2.2% | 8,300 |
| 2025/11/12 | 948 | 974 | 947 | 974 | +27 | +2.9% | 43,500 |
| 2025/11/11 | 944 | 951 | 939 | 947 | +6 | +0.6% | 19,800 |
| 2025/11/10 | 937 | 941 | 929 | 941 | ±0 | ±0% | 5,900 |
| 2025/11/07 | 949 | 949 | 937 | 941 | -9 | -0.9% | 7,300 |
51～
100
件表示中 / 7172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 | 97,300円 | +1.7% | -17.8% | 2.88% | 28.45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 |
| 日東精 | 77,800円 | +3.5% | +11.5% | 3.08% | 12.28倍 | 0.78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 |
| 稲葉製作 | 174,300円 | +2.3% | +27.4% | 2.52% | 14.67倍 | 0.62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 |
| 天龍鋸 | 246,200円 | +5.1% | -3.3% | 3.21% | 15.48倍 | 0.61倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| セイワＨＤ | 150,200円 | +0.1% | +164.7% | 0.00% | 28.19倍 | 18.22倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
