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 |
---|---|---|---|---|---|---|---|
2021/07/21 | 915 | 916 | 912 | 912 | -3 | -0.3% | 26,900 |
2021/07/20 | 916 | 918 | 915 | 915 | -1 | -0.1% | 12,300 |
2021/07/19 | 918 | 919 | 916 | 916 | -2 | -0.2% | 11,800 |
2021/07/16 | 918 | 922 | 918 | 918 | -2 | -0.2% | 9,500 |
2021/07/15 | 926 | 928 | 920 | 920 | -6 | -0.6% | 9,500 |
2021/07/14 | 928 | 930 | 926 | 926 | -4 | -0.4% | 8,900 |
2021/07/13 | 926 | 933 | 925 | 930 | ±0 | ±0% | 13,500 |
2021/07/12 | 922 | 930 | 922 | 930 | +8 | +0.9% | 13,800 |
2021/07/09 | 929 | 930 | 915 | 922 | -3 | -0.3% | 50,500 |
2021/07/08 | 928 | 929 | 925 | 925 | -3 | -0.3% | 16,700 |
2021/07/07 | 927 | 932 | 925 | 928 | -2 | -0.2% | 7,600 |
2021/07/06 | 929 | 933 | 929 | 930 | +1 | +0.1% | 7,300 |
2021/07/05 | 927 | 931 | 926 | 929 | -1 | -0.1% | 9,200 |
2021/07/02 | 924 | 931 | 924 | 930 | +7 | +0.8% | 5,900 |
2021/07/01 | 922 | 927 | 922 | 923 | +3 | +0.3% | 8,700 |
2021/06/30 | 923 | 929 | 920 | 920 | -2 | -0.2% | 13,300 |
2021/06/29 | 930 | 930 | 922 | 922 | -10 | -1.1% | 11,700 |
2021/06/28 | 927 | 932 | 923 | 932 | +5 | +0.5% | 11,000 |
2021/06/25 | 927 | 927 | 922 | 927 | +5 | +0.5% | 10,600 |
2021/06/24 | 918 | 924 | 917 | 922 | +5 | +0.5% | 12,300 |
2021/06/23 | 918 | 924 | 915 | 917 | +1 | +0.1% | 18,900 |
2021/06/22 | 932 | 932 | 916 | 916 | -1 | -0.1% | 25,800 |
2021/06/21 | 927 | 927 | 917 | 917 | -12 | -1.3% | 25,100 |
2021/06/18 | 932 | 933 | 929 | 929 | -3 | -0.3% | 11,000 |
2021/06/17 | 932 | 936 | 932 | 932 | ±0 | ±0% | 4,100 |
2021/06/16 | 933 | 936 | 931 | 932 | +2 | +0.2% | 6,300 |
2021/06/15 | 940 | 940 | 930 | 930 | -3 | -0.3% | 7,800 |
2021/06/14 | 932 | 937 | 931 | 933 | +1 | +0.1% | 13,600 |
2021/06/11 | 935 | 935 | 932 | 932 | -7 | -0.7% | 17,900 |
2021/06/10 | 937 | 939 | 936 | 939 | +2 | +0.2% | 5,500 |
2021/06/09 | 938 | 940 | 937 | 937 | ±0 | ±0% | 3,500 |
2021/06/08 | 939 | 943 | 936 | 937 | -3 | -0.3% | 6,200 |
2021/06/07 | 949 | 949 | 940 | 940 | -4 | -0.4% | 8,800 |
2021/06/04 | 943 | 948 | 941 | 944 | -3 | -0.3% | 4,000 |
2021/06/03 | 948 | 948 | 943 | 947 | -1 | -0.1% | 3,800 |
2021/06/02 | 936 | 948 | 936 | 948 | +9 | +1% | 10,500 |
2021/06/01 | 932 | 942 | 932 | 939 | +8 | +0.9% | 5,700 |
2021/05/31 | 941 | 941 | 931 | 931 | -10 | -1.1% | 11,000 |
2021/05/28 | 932 | 941 | 930 | 941 | +10 | +1.1% | 19,000 |
2021/05/27 | 938 | 939 | 931 | 931 | -5 | -0.5% | 12,400 |
2021/05/26 | 925 | 939 | 925 | 936 | +11 | +1.2% | 10,000 |
2021/05/25 | 934 | 935 | 925 | 925 | -13 | -1.4% | 23,300 |
2021/05/24 | 935 | 941 | 935 | 938 | +8 | +0.9% | 13,800 |
2021/05/21 | 929 | 937 | 928 | 930 | +3 | +0.3% | 12,100 |
2021/05/20 | 931 | 933 | 927 | 927 | -3 | -0.3% | 16,600 |
2021/05/19 | 931 | 937 | 930 | 930 | -4 | -0.4% | 9,500 |
2021/05/18 | 928 | 934 | 928 | 934 | +5 | +0.5% | 12,000 |
2021/05/17 | 933 | 936 | 929 | 929 | -2 | -0.2% | 15,500 |
2021/05/14 | 937 | 942 | 931 | 931 | +2 | +0.2% | 9,600 |
2021/05/13 | 934 | 938 | 929 | 929 | -4 | -0.4% | 15,400 |
1001~
1050
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 | 94,600円 | +1.7% | -17.8% | 2.96% | 27.67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 | 176,100円 | +1.0% | -39.2% | 2.39% | 19.83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 | 208,700円 | +7.1% | -7.6% | 4.46% | 8.03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 | 147,300円 | +1.8% | +0.6% | 4.41% | 7.18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