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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 939 | 948 | 935 | 935 | -2 | -0.2% | 6,300 |
| 2025/02/06 | 935 | 941 | 931 | 937 | +7 | +0.8% | 3,600 |
| 2025/02/05 | 952 | 957 | 926 | 930 | -16 | -1.7% | 13,300 |
| 2025/02/04 | 923 | 960 | 922 | 946 | +29 | +3.2% | 16,900 |
| 2025/02/03 | 943 | 958 | 917 | 917 | -35 | -3.7% | 27,500 |
| 2025/01/31 | 962 | 962 | 952 | 952 | -11 | -1.1% | 2,300 |
| 2025/01/30 | 965 | 969 | 963 | 963 | +1 | +0.1% | 6,400 |
| 2025/01/29 | 967 | 967 | 962 | 962 | -4 | -0.4% | 1,600 |
| 2025/01/28 | 964 | 967 | 962 | 966 | +5 | +0.5% | 4,000 |
| 2025/01/27 | 974 | 974 | 956 | 961 | +1 | +0.1% | 6,400 |
| 2025/01/24 | 953 | 960 | 949 | 960 | +7 | +0.7% | 3,700 |
| 2025/01/23 | 948 | 953 | 946 | 953 | +5 | +0.5% | 4,300 |
| 2025/01/22 | 947 | 953 | 945 | 948 | +4 | +0.4% | 6,500 |
| 2025/01/21 | 943 | 946 | 943 | 944 | +5 | +0.5% | 3,600 |
| 2025/01/20 | 934 | 945 | 934 | 939 | +4 | +0.4% | 7,400 |
| 2025/01/17 | 935 | 948 | 935 | 935 | ±0 | ±0% | 6,700 |
| 2025/01/16 | 936 | 942 | 935 | 935 | ±0 | ±0% | 4,500 |
| 2025/01/15 | 933 | 939 | 932 | 935 | +1 | +0.1% | 5,800 |
| 2025/01/14 | 940 | 943 | 934 | 934 | -2 | -0.2% | 8,000 |
| 2025/01/10 | 937 | 944 | 936 | 936 | -2 | -0.2% | 3,800 |
| 2025/01/09 | 943 | 945 | 938 | 938 | -2 | -0.2% | 6,700 |
| 2025/01/08 | 950 | 951 | 940 | 940 | -10 | -1.1% | 9,800 |
| 2025/01/07 | 955 | 955 | 943 | 950 | +3 | +0.3% | 9,600 |
| 2025/01/06 | 956 | 958 | 947 | 947 | -15 | -1.6% | 12,400 |
| 2024/12/30 | 978 | 986 | 962 | 962 | -26 | -2.6% | 8,000 |
| 2024/12/27 | 993 | 993 | 983 | 988 | -2 | -0.2% | 10,000 |
| 2024/12/26 | 981 | 991 | 972 | 990 | +7 | +0.7% | 20,700 |
| 2024/12/25 | 978 | 983 | 972 | 983 | +5 | +0.5% | 5,600 |
| 2024/12/24 | 981 | 981 | 973 | 978 | +6 | +0.6% | 5,700 |
| 2024/12/23 | 973 | 974 | 955 | 972 | +6 | +0.6% | 8,000 |
| 2024/12/20 | 963 | 975 | 955 | 966 | +8 | +0.8% | 10,700 |
| 2024/12/19 | 963 | 965 | 951 | 958 | -4 | -0.4% | 5,700 |
| 2024/12/18 | 964 | 967 | 960 | 962 | -5 | -0.5% | 3,400 |
| 2024/12/17 | 962 | 969 | 961 | 967 | +5 | +0.5% | 3,600 |
| 2024/12/16 | 968 | 968 | 962 | 962 | +1 | +0.1% | 4,300 |
| 2024/12/13 | 970 | 973 | 961 | 961 | -12 | -1.2% | 11,000 |
| 2024/12/12 | 987 | 988 | 973 | 973 | -7 | -0.7% | 10,000 |
| 2024/12/11 | 989 | 989 | 972 | 980 | -1 | -0.1% | 7,800 |
| 2024/12/10 | 999 | 999 | 981 | 981 | +12 | +1.2% | 35,400 |
| 2024/12/09 | 962 | 972 | 958 | 969 | +14 | +1.5% | 18,600 |
| 2024/12/06 | 959 | 960 | 955 | 955 | -2 | -0.2% | 2,400 |
| 2024/12/05 | 956 | 963 | 956 | 957 | +3 | +0.3% | 10,700 |
| 2024/12/04 | 957 | 957 | 949 | 954 | -5 | -0.5% | 5,200 |
| 2024/12/03 | 940 | 960 | 940 | 959 | +19 | +2% | 12,100 |
| 2024/12/02 | 934 | 943 | 933 | 940 | +2 | +0.2% | 8,400 |
| 2024/11/29 | 950 | 950 | 938 | 938 | -12 | -1.3% | 5,200 |
| 2024/11/28 | 947 | 950 | 941 | 950 | +3 | +0.3% | 4,300 |
| 2024/11/27 | 949 | 950 | 938 | 947 | +6 | +0.6% | 8,000 |
| 2024/11/26 | 937 | 943 | 936 | 941 | +1 | +0.1% | 3,900 |
| 2024/11/25 | 950 | 950 | 940 | 940 | -11 | -1.2% | 6,500 |
101～
150
件表示中 / 6990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 | 92,800円 | +1.7% | -17.8% | 3.02% | 27.10倍 | 0.35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 | 186,400円 | +1.0% | -39.2% | 2.25% | 21.20倍 | 0.69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 | 132,900円 | +6.6% | +31.1% | 4.06% | 10.15倍 | 1.04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 | 193,700円 | +7.1% | -7.6% | 4.80% | 7.45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 | 57,600円 | +6.4% | +3.6% | 3.47% | 9.07倍 | 0.61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
