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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 1,110 | 1,119 | 1,110 | 1,115 | +4 | +0.4% | 4,000 |
| 2018/11/15 | 1,100 | 1,116 | 1,100 | 1,111 | +4 | +0.4% | 5,500 |
| 2018/11/14 | 1,118 | 1,120 | 1,107 | 1,107 | -9 | -0.8% | 7,700 |
| 2018/11/13 | 1,122 | 1,123 | 1,103 | 1,116 | -22 | -1.9% | 4,600 |
| 2018/11/12 | 1,142 | 1,144 | 1,133 | 1,138 | -12 | -1% | 5,300 |
| 2018/11/09 | 1,143 | 1,158 | 1,140 | 1,150 | +7 | +0.6% | 7,800 |
| 2018/11/08 | 1,147 | 1,155 | 1,135 | 1,143 | +19 | +1.7% | 12,100 |
| 2018/11/07 | 1,140 | 1,155 | 1,122 | 1,124 | -14 | -1.2% | 13,700 |
| 2018/11/06 | 1,115 | 1,138 | 1,115 | 1,138 | +23 | +2.1% | 8,600 |
| 2018/11/05 | 1,111 | 1,122 | 1,110 | 1,115 | ±0 | ±0% | 10,200 |
| 2018/11/02 | 1,113 | 1,119 | 1,104 | 1,115 | +2 | +0.2% | 22,000 |
| 2018/11/01 | 1,100 | 1,116 | 1,098 | 1,113 | ±0 | ±0% | 19,200 |
| 2018/10/31 | 1,093 | 1,113 | 1,089 | 1,113 | +3 | +0.3% | 31,600 |
| 2018/10/30 | 1,077 | 1,110 | 1,077 | 1,110 | +33 | +3.1% | 23,400 |
| 2018/10/29 | 1,076 | 1,090 | 1,071 | 1,077 | +1 | +0.1% | 15,700 |
| 2018/10/26 | 1,100 | 1,100 | 1,068 | 1,076 | -4 | -0.4% | 19,700 |
| 2018/10/25 | 1,110 | 1,110 | 1,075 | 1,080 | -48 | -4.3% | 31,400 |
| 2018/10/24 | 1,161 | 1,164 | 1,110 | 1,128 | -56 | -4.7% | 39,900 |
| 2018/10/23 | 1,207 | 1,207 | 1,184 | 1,184 | -6 | -0.5% | 12,900 |
| 2018/10/22 | 1,200 | 1,200 | 1,180 | 1,190 | +1 | +0.1% | 7,300 |
| 2018/10/19 | 1,182 | 1,194 | 1,176 | 1,189 | -2 | -0.2% | 6,000 |
| 2018/10/18 | 1,193 | 1,213 | 1,191 | 1,191 | +1 | +0.1% | 8,600 |
| 2018/10/17 | 1,176 | 1,193 | 1,175 | 1,190 | +16 | +1.4% | 9,700 |
| 2018/10/16 | 1,173 | 1,179 | 1,163 | 1,174 | ±0 | ±0% | 20,600 |
| 2018/10/15 | 1,192 | 1,193 | 1,174 | 1,174 | -15 | -1.3% | 21,500 |
| 2018/10/12 | 1,192 | 1,211 | 1,187 | 1,189 | -6 | -0.5% | 17,300 |
| 2018/10/11 | 1,200 | 1,234 | 1,189 | 1,195 | -9 | -0.7% | 22,600 |
| 2018/10/10 | 1,216 | 1,224 | 1,204 | 1,204 | -12 | -1% | 15,000 |
| 2018/10/09 | 1,235 | 1,235 | 1,211 | 1,216 | -15 | -1.2% | 11,900 |
| 2018/10/05 | 1,233 | 1,241 | 1,231 | 1,231 | -4 | -0.3% | 7,200 |
| 2018/10/04 | 1,243 | 1,248 | 1,235 | 1,235 | -8 | -0.6% | 10,100 |
| 2018/10/03 | 1,278 | 1,281 | 1,240 | 1,243 | -38 | -3% | 12,300 |
| 2018/10/02 | 1,274 | 1,293 | 1,274 | 1,281 | +7 | +0.5% | 11,800 |
| 2018/10/01 | 1,274 | 1,282 | 1,270 | 1,274 | ±0 | ±0% | 9,900 |
| 2018/09/28 | 1,283 | 1,283 | 1,266 | 1,274 | +8 | +0.6% | 8,600 |
| 2018/09/27 | 1,282 | 1,287 | 1,266 | 1,266 | -3 | -0.2% | 9,900 |
| 2018/09/26 | 1,282 | 1,288 | 1,263 | 1,269 | -43 | -3.3% | 25,500 |
| 2018/09/25 | 1,297 | 1,319 | 1,282 | 1,312 | +37 | +2.9% | 33,600 |
| 2018/09/21 | 1,292 | 1,296 | 1,275 | 1,275 | -9 | -0.7% | 13,500 |
| 2018/09/20 | 1,292 | 1,292 | 1,275 | 1,284 | -1 | -0.1% | 14,600 |
| 2018/09/19 | 1,270 | 1,290 | 1,270 | 1,285 | +20 | +1.6% | 23,500 |
| 2018/09/18 | 1,235 | 1,267 | 1,235 | 1,265 | +38 | +3.1% | 18,900 |
| 2018/09/14 | 1,222 | 1,232 | 1,222 | 1,227 | +4 | +0.3% | 18,900 |
| 2018/09/13 | 1,213 | 1,229 | 1,213 | 1,223 | +15 | +1.2% | 15,000 |
| 2018/09/12 | 1,206 | 1,213 | 1,206 | 1,208 | -2 | -0.2% | 9,900 |
| 2018/09/11 | 1,204 | 1,213 | 1,202 | 1,210 | +3 | +0.2% | 6,300 |
| 2018/09/10 | 1,212 | 1,212 | 1,204 | 1,207 | -5 | -0.4% | 8,900 |
| 2018/09/07 | 1,200 | 1,213 | 1,198 | 1,212 | +10 | +0.8% | 6,800 |
| 2018/09/06 | 1,193 | 1,210 | 1,192 | 1,202 | +9 | +0.8% | 7,500 |
| 2018/09/05 | 1,187 | 1,195 | 1,187 | 1,193 | +4 | +0.3% | 5,200 |
1651～
1700
件表示中 / 7024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 | 95,200円 | +1.7% | -17.8% | 2.94% | 27.85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 |
| サンコール | 87,900円 | -21.8% | +45.8% | 1.14% | 7.39倍 | 1.00倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| 稲葉製作 | 173,000円 | +1.0% | -39.2% | 2.43% | 19.48倍 | 0.63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 | 206,500円 | +7.1% | -7.6% | 4.50% | 7.94倍 | 0.44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 | 63,600円 | +6.4% | +3.6% | 3.14% | 10.04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 |
市場注目の銘柄
チャート関連のコラム
