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 |
|---|---|---|---|---|---|---|---|
| 2025/04/24 | 955 | 955 | 933 | 943 | -12 | -1.3% | 6,700 |
| 2025/04/23 | 949 | 957 | 941 | 955 | +7 | +0.7% | 11,500 |
| 2025/04/22 | 940 | 948 | 939 | 948 | +10 | +1.1% | 14,200 |
| 2025/04/21 | 936 | 941 | 934 | 938 | +5 | +0.5% | 7,000 |
| 2025/04/18 | 921 | 933 | 920 | 933 | +20 | +2.2% | 12,300 |
| 2025/04/17 | 900 | 917 | 900 | 913 | +12 | +1.3% | 4,400 |
| 2025/04/16 | 904 | 907 | 901 | 901 | -4 | -0.4% | 4,100 |
| 2025/04/15 | 917 | 921 | 905 | 905 | -9 | -1% | 9,800 |
| 2025/04/14 | 898 | 917 | 895 | 914 | +22 | +2.5% | 12,400 |
| 2025/04/11 | 892 | 900 | 873 | 892 | -6 | -0.7% | 11,200 |
| 2025/04/10 | 901 | 907 | 889 | 898 | +39 | +4.5% | 14,000 |
| 2025/04/09 | 876 | 876 | 858 | 859 | -24 | -2.7% | 11,700 |
| 2025/04/08 | 862 | 890 | 862 | 883 | +39 | +4.6% | 20,400 |
| 2025/04/07 | 865 | 865 | 844 | 844 | -36 | -4.1% | 28,100 |
| 2025/04/04 | 901 | 901 | 876 | 880 | -23 | -2.5% | 20,000 |
| 2025/04/03 | 910 | 910 | 903 | 903 | -7 | -0.8% | 13,900 |
| 2025/04/02 | 924 | 925 | 910 | 910 | -13 | -1.4% | 11,500 |
| 2025/04/01 | 949 | 949 | 923 | 923 | +1 | +0.1% | 10,500 |
| 2025/03/31 | 950 | 950 | 921 | 922 | -31 | -3.3% | 22,000 |
| 2025/03/28 | 961 | 961 | 953 | 953 | -22 | -2.3% | 61,400 |
| 2025/03/27 | 973 | 975 | 965 | 975 | -4 | -0.4% | 113,000 |
| 2025/03/26 | 968 | 979 | 964 | 979 | +11 | +1.1% | 90,100 |
| 2025/03/25 | 973 | 975 | 960 | 968 | +5 | +0.5% | 52,500 |
| 2025/03/24 | 989 | 989 | 962 | 963 | -22 | -2.2% | 74,200 |
| 2025/03/21 | 976 | 985 | 974 | 985 | +2 | +0.2% | 73,500 |
| 2025/03/19 | 963 | 984 | 963 | 983 | +19 | +2% | 53,400 |
| 2025/03/18 | 961 | 965 | 960 | 964 | +8 | +0.8% | 23,000 |
| 2025/03/17 | 960 | 960 | 955 | 956 | +1 | +0.1% | 46,100 |
| 2025/03/14 | 955 | 961 | 955 | 955 | -6 | -0.6% | 25,900 |
| 2025/03/13 | 956 | 968 | 955 | 961 | +6 | +0.6% | 21,100 |
| 2025/03/12 | 957 | 962 | 955 | 955 | -2 | -0.2% | 16,000 |
| 2025/03/11 | 962 | 969 | 957 | 957 | -13 | -1.3% | 16,400 |
| 2025/03/10 | 968 | 970 | 962 | 970 | +4 | +0.4% | 21,100 |
| 2025/03/07 | 976 | 976 | 960 | 966 | -10 | -1% | 12,800 |
| 2025/03/06 | 967 | 976 | 967 | 976 | +15 | +1.6% | 16,500 |
| 2025/03/05 | 953 | 961 | 951 | 961 | +12 | +1.3% | 17,000 |
| 2025/03/04 | 955 | 955 | 948 | 949 | -5 | -0.5% | 10,100 |
| 2025/03/03 | 953 | 954 | 942 | 954 | +6 | +0.6% | 13,900 |
| 2025/02/28 | 948 | 952 | 943 | 948 | ±0 | ±0% | 19,300 |
| 2025/02/27 | 947 | 949 | 938 | 948 | +1 | +0.1% | 16,600 |
| 2025/02/26 | 935 | 947 | 935 | 947 | +3 | +0.3% | 11,700 |
| 2025/02/25 | 935 | 948 | 935 | 944 | +7 | +0.7% | 12,300 |
| 2025/02/21 | 937 | 942 | 936 | 937 | -1 | -0.1% | 6,100 |
| 2025/02/20 | 941 | 948 | 935 | 938 | -4 | -0.4% | 8,900 |
| 2025/02/19 | 942 | 949 | 935 | 942 | ±0 | ±0% | 13,700 |
| 2025/02/18 | 938 | 942 | 936 | 942 | +3 | +0.3% | 2,400 |
| 2025/02/17 | 936 | 941 | 934 | 939 | +6 | +0.6% | 5,100 |
| 2025/02/14 | 940 | 940 | 933 | 933 | -2 | -0.2% | 3,100 |
| 2025/02/13 | 943 | 943 | 935 | 935 | -1 | -0.1% | 5,600 |
| 2025/02/12 | 943 | 944 | 936 | 936 | -2 | -0.2% | 3,800 |
51～
100
件表示中 / 6991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 | 93,900円 | +1.7% | -17.8% | 2.98% | 27.42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 | 184,700円 | +1.0% | -39.2% | 2.27% | 21.01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 | 131,900円 | +6.6% | +31.1% | 4.09% | 10.07倍 | 1.03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 | 195,200円 | +7.1% | -7.6% | 4.76% | 7.51倍 | 0.42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 | 59,000円 | +6.4% | +3.6% | 3.39% | 9.29倍 | 0.62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
