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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 1,434 | 1,435 | 1,425 | 1,430 | -7 | -0.5% | 8,500 |
| 2018/01/26 | 1,436 | 1,448 | 1,432 | 1,437 | +1 | +0.1% | 12,700 |
| 2018/01/25 | 1,449 | 1,449 | 1,436 | 1,436 | -6 | -0.4% | 8,400 |
| 2018/01/24 | 1,441 | 1,449 | 1,438 | 1,442 | ±0 | ±0% | 14,500 |
| 2018/01/23 | 1,451 | 1,451 | 1,437 | 1,442 | +3 | +0.2% | 7,800 |
| 2018/01/22 | 1,444 | 1,460 | 1,428 | 1,439 | -2 | -0.1% | 27,100 |
| 2018/01/19 | 1,429 | 1,445 | 1,420 | 1,441 | +25 | +1.8% | 32,400 |
| 2018/01/18 | 1,419 | 1,437 | 1,413 | 1,416 | +1 | +0.1% | 29,100 |
| 2018/01/17 | 1,441 | 1,444 | 1,414 | 1,415 | -23 | -1.6% | 33,000 |
| 2018/01/16 | 1,463 | 1,465 | 1,432 | 1,438 | -25 | -1.7% | 13,200 |
| 2018/01/15 | 1,480 | 1,484 | 1,461 | 1,463 | -9 | -0.6% | 10,600 |
| 2018/01/12 | 1,494 | 1,500 | 1,472 | 1,472 | -28 | -1.9% | 22,300 |
| 2018/01/11 | 1,423 | 1,500 | 1,414 | 1,500 | +76 | +5.3% | 58,400 |
| 2018/01/10 | 1,420 | 1,430 | 1,420 | 1,424 | +5 | +0.4% | 10,400 |
| 2018/01/09 | 1,431 | 1,431 | 1,417 | 1,419 | -17 | -1.2% | 11,100 |
| 2018/01/05 | 1,426 | 1,439 | 1,412 | 1,436 | +11 | +0.8% | 16,900 |
| 2018/01/04 | 1,406 | 1,428 | 1,406 | 1,425 | +2 | +0.1% | 10,200 |
| 2017/12/29 | 1,433 | 1,440 | 1,419 | 1,423 | -9 | -0.6% | 10,300 |
| 2017/12/28 | 1,440 | 1,440 | 1,425 | 1,432 | -14 | -1% | 9,200 |
| 2017/12/27 | 1,459 | 1,459 | 1,396 | 1,446 | -8 | -0.6% | 13,200 |
| 2017/12/26 | 1,459 | 1,459 | 1,441 | 1,454 | -6 | -0.4% | 9,900 |
| 2017/12/25 | 1,469 | 1,472 | 1,458 | 1,460 | -13 | -0.9% | 5,800 |
| 2017/12/22 | 1,483 | 1,483 | 1,464 | 1,473 | -16 | -1.1% | 23,500 |
| 2017/12/21 | 1,462 | 1,489 | 1,451 | 1,489 | +35 | +2.4% | 20,600 |
| 2017/12/20 | 1,441 | 1,464 | 1,427 | 1,454 | -5 | -0.3% | 19,700 |
| 2017/12/19 | 1,472 | 1,472 | 1,412 | 1,459 | -8 | -0.5% | 19,300 |
| 2017/12/18 | 1,485 | 1,490 | 1,467 | 1,467 | -18 | -1.2% | 11,600 |
| 2017/12/15 | 1,493 | 1,493 | 1,465 | 1,485 | -5 | -0.3% | 27,600 |
| 2017/12/14 | 1,453 | 1,500 | 1,453 | 1,490 | +43 | +3% | 51,500 |
| 2017/12/13 | 1,430 | 1,451 | 1,423 | 1,447 | +17 | +1.2% | 61,500 |
| 2017/12/12 | 1,400 | 1,430 | 1,391 | 1,430 | +31 | +2.2% | 47,000 |
| 2017/12/11 | 1,375 | 1,400 | 1,367 | 1,399 | +12 | +0.9% | 33,400 |
| 2017/12/08 | 1,390 | 1,391 | 1,353 | 1,387 | +8 | +0.6% | 51,600 |
| 2017/12/07 | 1,387 | 1,400 | 1,361 | 1,379 | -3 | -0.2% | 19,300 |
| 2017/12/06 | 1,392 | 1,397 | 1,382 | 1,382 | -26 | -1.8% | 11,400 |
| 2017/12/05 | 1,393 | 1,408 | 1,382 | 1,408 | +14 | +1% | 19,600 |
| 2017/12/04 | 1,400 | 1,417 | 1,392 | 1,394 | -3 | -0.2% | 14,800 |
| 2017/12/01 | 1,415 | 1,422 | 1,394 | 1,397 | -26 | -1.8% | 22,700 |
| 2017/11/30 | 1,378 | 1,427 | 1,367 | 1,423 | +56 | +4.1% | 41,800 |
| 2017/11/29 | 1,401 | 1,401 | 1,360 | 1,367 | -35 | -2.5% | 20,600 |
| 2017/11/28 | 1,391 | 1,414 | 1,361 | 1,402 | +12 | +0.9% | 50,600 |
| 2017/11/27 | 1,304 | 1,397 | 1,297 | 1,390 | +79 | +6% | 51,700 |
| 2017/11/24 | 1,318 | 1,318 | 1,291 | 1,311 | +16 | +1.2% | 13,800 |
| 2017/11/22 | 1,310 | 1,316 | 1,295 | 1,295 | -7 | -0.5% | 21,700 |
| 2017/11/21 | 1,300 | 1,305 | 1,288 | 1,302 | +3 | +0.2% | 11,400 |
| 2017/11/20 | 1,275 | 1,305 | 1,275 | 1,299 | +15 | +1.2% | 14,000 |
| 2017/11/17 | 1,315 | 1,318 | 1,275 | 1,284 | -31 | -2.4% | 25,100 |
| 2017/11/16 | 1,306 | 1,335 | 1,300 | 1,315 | -1 | -0.1% | 20,800 |
| 2017/11/15 | 1,354 | 1,356 | 1,316 | 1,316 | -42 | -3.1% | 13,400 |
| 2017/11/14 | 1,367 | 1,367 | 1,353 | 1,358 | -10 | -0.7% | 8,600 |
1851～
1900
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% | 27.84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% | 7.40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% | 7.95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
