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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,165 | 1,167 | 1,158 | 1,162 | +3 | +0.3% | 7,800 |
| 2017/07/10 | 1,168 | 1,170 | 1,155 | 1,159 | +5 | +0.4% | 26,200 |
| 2017/07/07 | 1,150 | 1,161 | 1,150 | 1,154 | -4 | -0.3% | 10,500 |
| 2017/07/06 | 1,147 | 1,158 | 1,147 | 1,158 | +13 | +1.1% | 5,700 |
| 2017/07/05 | 1,144 | 1,152 | 1,138 | 1,145 | +1 | +0.1% | 12,500 |
| 2017/07/04 | 1,142 | 1,156 | 1,141 | 1,144 | +4 | +0.4% | 11,700 |
| 2017/07/03 | 1,140 | 1,150 | 1,140 | 1,140 | +1 | +0.1% | 4,800 |
| 2017/06/30 | 1,148 | 1,156 | 1,138 | 1,139 | -10 | -0.9% | 9,100 |
| 2017/06/29 | 1,149 | 1,158 | 1,146 | 1,149 | +1 | +0.1% | 7,400 |
| 2017/06/28 | 1,141 | 1,163 | 1,141 | 1,148 | -15 | -1.3% | 10,900 |
| 2017/06/27 | 1,158 | 1,168 | 1,158 | 1,163 | +2 | +0.2% | 15,500 |
| 2017/06/26 | 1,165 | 1,165 | 1,159 | 1,161 | -2 | -0.2% | 4,800 |
| 2017/06/23 | 1,153 | 1,164 | 1,152 | 1,163 | +8 | +0.7% | 9,200 |
| 2017/06/22 | 1,162 | 1,164 | 1,153 | 1,155 | +4 | +0.3% | 9,100 |
| 2017/06/21 | 1,157 | 1,159 | 1,149 | 1,151 | -2 | -0.2% | 11,400 |
| 2017/06/20 | 1,140 | 1,160 | 1,140 | 1,153 | +15 | +1.3% | 18,300 |
| 2017/06/19 | 1,120 | 1,140 | 1,120 | 1,138 | +18 | +1.6% | 9,100 |
| 2017/06/16 | 1,119 | 1,124 | 1,113 | 1,120 | +1 | +0.1% | 7,100 |
| 2017/06/15 | 1,116 | 1,134 | 1,116 | 1,119 | +2 | +0.2% | 6,100 |
| 2017/06/14 | 1,124 | 1,129 | 1,117 | 1,117 | -7 | -0.6% | 7,600 |
| 2017/06/13 | 1,123 | 1,130 | 1,122 | 1,124 | +1 | +0.1% | 4,100 |
| 2017/06/12 | 1,125 | 1,127 | 1,118 | 1,123 | +2 | +0.2% | 4,000 |
| 2017/06/09 | 1,125 | 1,129 | 1,116 | 1,121 | -5 | -0.4% | 10,000 |
| 2017/06/08 | 1,131 | 1,136 | 1,126 | 1,126 | -4 | -0.4% | 7,900 |
| 2017/06/07 | 1,140 | 1,140 | 1,130 | 1,130 | +1 | +0.1% | 7,200 |
| 2017/06/06 | 1,150 | 1,150 | 1,129 | 1,129 | -14 | -1.2% | 7,300 |
| 2017/06/05 | 1,146 | 1,147 | 1,130 | 1,143 | -4 | -0.3% | 12,000 |
| 2017/06/02 | 1,144 | 1,147 | 1,140 | 1,147 | +3 | +0.3% | 12,900 |
| 2017/06/01 | 1,147 | 1,147 | 1,143 | 1,144 | +4 | +0.4% | 6,000 |
| 2017/05/31 | 1,144 | 1,146 | 1,140 | 1,140 | -3 | -0.3% | 5,800 |
| 2017/05/30 | 1,144 | 1,146 | 1,142 | 1,143 | -1 | -0.1% | 4,200 |
| 2017/05/29 | 1,149 | 1,151 | 1,142 | 1,144 | -5 | -0.4% | 2,800 |
| 2017/05/26 | 1,152 | 1,153 | 1,146 | 1,149 | -1 | -0.1% | 7,100 |
| 2017/05/25 | 1,150 | 1,158 | 1,147 | 1,150 | ±0 | ±0% | 8,700 |
| 2017/05/24 | 1,146 | 1,150 | 1,146 | 1,150 | +4 | +0.3% | 5,500 |
| 2017/05/23 | 1,151 | 1,151 | 1,142 | 1,146 | +4 | +0.4% | 6,500 |
| 2017/05/22 | 1,136 | 1,146 | 1,131 | 1,142 | +7 | +0.6% | 5,900 |
| 2017/05/19 | 1,129 | 1,135 | 1,129 | 1,135 | -4 | -0.4% | 4,200 |
| 2017/05/18 | 1,123 | 1,145 | 1,123 | 1,139 | -9 | -0.8% | 6,600 |
| 2017/05/17 | 1,141 | 1,150 | 1,140 | 1,148 | -1 | -0.1% | 6,700 |
| 2017/05/16 | 1,141 | 1,149 | 1,141 | 1,149 | +9 | +0.8% | 7,100 |
| 2017/05/15 | 1,141 | 1,157 | 1,139 | 1,140 | -19 | -1.6% | 13,000 |
| 2017/05/12 | 1,165 | 1,167 | 1,154 | 1,159 | -12 | -1% | 17,700 |
| 2017/05/11 | 1,170 | 1,175 | 1,169 | 1,171 | +4 | +0.3% | 18,800 |
| 2017/05/10 | 1,161 | 1,168 | 1,157 | 1,167 | +11 | +1% | 20,000 |
| 2017/05/09 | 1,147 | 1,162 | 1,143 | 1,156 | +9 | +0.8% | 20,500 |
| 2017/05/08 | 1,143 | 1,147 | 1,139 | 1,147 | +12 | +1.1% | 26,400 |
| 2017/05/02 | 1,138 | 1,140 | 1,134 | 1,135 | -3 | -0.3% | 14,400 |
| 2017/05/01 | 1,125 | 1,142 | 1,125 | 1,138 | -3 | -0.3% | 7,400 |
| 2017/04/28 | 1,145 | 1,145 | 1,129 | 1,141 | +1 | +0.1% | 6,600 |
1801～
1850
件表示中 / 6840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 | 95,100円 | +3.6% | -9.5% | 2.94% | 23.15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 |
| 稲葉製作 | 179,200円 | +4.4% | +5.8% | 2.34% | 11.78倍 | 0.66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 |
| ブラインド | 137,600円 | +3.6% | +0.8% | 3.34% | 10.02倍 | 0.58倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| エイチワン | 98,200円 | -1.2% | - | 2.65% | 3.44倍 | 0.47倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| 日東精 | 59,200円 | +7.7% | +23.5% | 3.21% | 10.33倍 | 0.65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
