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 |
|---|---|---|---|---|---|---|---|
| 2025/11/06 | 913 | 950 | 913 | 950 | +34 | +3.7% | 38,600 |
| 2025/11/05 | 923 | 924 | 905 | 916 | -6 | -0.7% | 12,900 |
| 2025/11/04 | 903 | 923 | 901 | 922 | +19 | +2.1% | 11,800 |
| 2025/10/31 | 908 | 909 | 895 | 903 | -5 | -0.6% | 28,800 |
| 2025/10/30 | 931 | 933 | 908 | 908 | -32 | -3.4% | 29,100 |
| 2025/10/29 | 920 | 940 | 912 | 940 | +25 | +2.7% | 28,300 |
| 2025/10/28 | 925 | 925 | 914 | 915 | -17 | -1.8% | 11,800 |
| 2025/10/27 | 930 | 932 | 926 | 932 | +10 | +1.1% | 11,200 |
| 2025/10/24 | 933 | 933 | 922 | 922 | -16 | -1.7% | 18,700 |
| 2025/10/23 | 926 | 940 | 926 | 938 | +12 | +1.3% | 23,000 |
| 2025/10/22 | 918 | 930 | 916 | 926 | +9 | +1% | 8,100 |
| 2025/10/21 | 922 | 931 | 909 | 917 | +10 | +1.1% | 27,700 |
| 2025/10/20 | 925 | 925 | 907 | 907 | -4 | -0.4% | 23,200 |
| 2025/10/17 | 922 | 924 | 911 | 911 | -21 | -2.3% | 10,400 |
| 2025/10/16 | 915 | 933 | 914 | 932 | +20 | +2.2% | 25,300 |
| 2025/10/15 | 903 | 914 | 903 | 912 | +13 | +1.4% | 12,800 |
| 2025/10/14 | 902 | 905 | 897 | 899 | -3 | -0.3% | 18,300 |
| 2025/10/10 | 912 | 920 | 901 | 902 | -11 | -1.2% | 23,100 |
| 2025/10/09 | 918 | 919 | 911 | 913 | -5 | -0.5% | 15,400 |
| 2025/10/08 | 924 | 927 | 918 | 918 | -3 | -0.3% | 16,600 |
| 2025/10/07 | 928 | 934 | 921 | 921 | -11 | -1.2% | 11,700 |
| 2025/10/06 | 932 | 935 | 923 | 932 | +5 | +0.5% | 17,000 |
| 2025/10/03 | 921 | 931 | 920 | 927 | +6 | +0.7% | 14,200 |
| 2025/10/02 | 931 | 934 | 921 | 921 | -12 | -1.3% | 21,700 |
| 2025/10/01 | 953 | 955 | 933 | 933 | -35 | -3.6% | 25,600 |
| 2025/09/30 | 958 | 968 | 954 | 968 | +25 | +2.7% | 25,100 |
| 2025/09/29 | 956 | 956 | 943 | 943 | -25 | -2.6% | 14,800 |
| 2025/09/26 | 976 | 976 | 963 | 968 | -9 | -0.9% | 21,400 |
| 2025/09/25 | 975 | 977 | 965 | 977 | +1 | +0.1% | 13,500 |
| 2025/09/24 | 967 | 976 | 966 | 976 | +16 | +1.7% | 20,500 |
| 2025/09/22 | 957 | 962 | 955 | 960 | +3 | +0.3% | 14,400 |
| 2025/09/19 | 979 | 979 | 956 | 957 | -22 | -2.2% | 18,100 |
| 2025/09/18 | 966 | 979 | 966 | 979 | +14 | +1.5% | 28,300 |
| 2025/09/17 | 959 | 965 | 953 | 965 | +6 | +0.6% | 8,900 |
| 2025/09/16 | 961 | 961 | 953 | 959 | +5 | +0.5% | 7,600 |
| 2025/09/12 | 958 | 965 | 954 | 954 | -4 | -0.4% | 11,700 |
| 2025/09/11 | 970 | 970 | 958 | 958 | -14 | -1.4% | 13,900 |
| 2025/09/10 | 948 | 975 | 948 | 972 | +24 | +2.5% | 22,900 |
| 2025/09/09 | 957 | 958 | 945 | 948 | -3 | -0.3% | 15,200 |
| 2025/09/08 | 940 | 953 | 940 | 951 | +17 | +1.8% | 11,100 |
| 2025/09/05 | 938 | 941 | 932 | 934 | -2 | -0.2% | 10,600 |
| 2025/09/04 | 944 | 944 | 936 | 936 | -8 | -0.8% | 10,100 |
| 2025/09/03 | 954 | 954 | 941 | 944 | +2 | +0.2% | 9,300 |
| 2025/09/02 | 944 | 950 | 941 | 942 | -3 | -0.3% | 12,700 |
| 2025/09/01 | 939 | 952 | 934 | 945 | +11 | +1.2% | 10,700 |
| 2025/08/29 | 939 | 939 | 931 | 934 | -2 | -0.2% | 8,400 |
| 2025/08/28 | 936 | 940 | 936 | 936 | ±0 | ±0% | 8,500 |
| 2025/08/27 | 954 | 954 | 936 | 936 | -16 | -1.7% | 15,400 |
| 2025/08/26 | 944 | 952 | 939 | 952 | +5 | +0.5% | 12,300 |
| 2025/08/25 | 951 | 952 | 940 | 947 | -3 | -0.3% | 10,500 |
101～
150
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 | 150,100円 | +0.1% | +164.7% | 0.00% | 28.17倍 | 18.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
