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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 1,370 | 1,374 | 1,362 | 1,368 | +10 | +0.7% | 14,300 |
| 2017/11/10 | 1,351 | 1,370 | 1,351 | 1,358 | -11 | -0.8% | 13,200 |
| 2017/11/09 | 1,373 | 1,380 | 1,341 | 1,369 | +1 | +0.1% | 24,600 |
| 2017/11/08 | 1,356 | 1,378 | 1,351 | 1,368 | +13 | +1% | 19,500 |
| 2017/11/07 | 1,341 | 1,372 | 1,341 | 1,355 | +2 | +0.1% | 18,800 |
| 2017/11/06 | 1,357 | 1,359 | 1,341 | 1,353 | -4 | -0.3% | 15,000 |
| 2017/11/02 | 1,375 | 1,375 | 1,350 | 1,357 | -16 | -1.2% | 14,200 |
| 2017/11/01 | 1,361 | 1,382 | 1,345 | 1,373 | +18 | +1.3% | 24,900 |
| 2017/10/31 | 1,398 | 1,404 | 1,350 | 1,355 | -53 | -3.8% | 31,400 |
| 2017/10/30 | 1,378 | 1,412 | 1,369 | 1,408 | +54 | +4% | 112,800 |
| 2017/10/27 | 1,340 | 1,359 | 1,320 | 1,354 | +43 | +3.3% | 44,600 |
| 2017/10/26 | 1,295 | 1,311 | 1,295 | 1,311 | +17 | +1.3% | 18,600 |
| 2017/10/25 | 1,329 | 1,346 | 1,289 | 1,294 | -35 | -2.6% | 65,300 |
| 2017/10/24 | 1,392 | 1,394 | 1,320 | 1,329 | -63 | -4.5% | 85,500 |
| 2017/10/23 | 1,300 | 1,418 | 1,300 | 1,392 | +173 | +14.2% | 211,700 |
| 2017/10/20 | 1,221 | 1,225 | 1,215 | 1,219 | -2 | -0.2% | 10,400 |
| 2017/10/19 | 1,211 | 1,222 | 1,211 | 1,221 | +10 | +0.8% | 11,000 |
| 2017/10/18 | 1,218 | 1,223 | 1,205 | 1,211 | -8 | -0.7% | 10,600 |
| 2017/10/17 | 1,200 | 1,231 | 1,200 | 1,219 | +20 | +1.7% | 31,500 |
| 2017/10/16 | 1,192 | 1,207 | 1,192 | 1,199 | +15 | +1.3% | 22,600 |
| 2017/10/13 | 1,173 | 1,192 | 1,171 | 1,184 | +9 | +0.8% | 12,900 |
| 2017/10/12 | 1,185 | 1,186 | 1,171 | 1,175 | -1 | -0.1% | 7,700 |
| 2017/10/11 | 1,179 | 1,179 | 1,163 | 1,176 | +4 | +0.3% | 7,200 |
| 2017/10/10 | 1,167 | 1,174 | 1,165 | 1,172 | +5 | +0.4% | 5,000 |
| 2017/10/06 | 1,169 | 1,170 | 1,165 | 1,167 | ±0 | ±0% | 4,800 |
| 2017/10/05 | 1,163 | 1,170 | 1,163 | 1,167 | +2 | +0.2% | 4,400 |
| 2017/10/04 | 1,189 | 1,190 | 1,155 | 1,165 | -20 | -1.7% | 13,700 |
| 2017/10/03 | 1,181 | 1,185 | 1,177 | 1,185 | +11 | +0.9% | 5,900 |
| 2017/10/02 | 1,180 | 1,180 | 1,160 | 1,174 | -7 | -0.6% | 13,800 |
| 2017/09/29 | 1,187 | 1,201 | 1,179 | 1,181 | -10 | -0.8% | 21,200 |
| 2017/09/28 | 1,184 | 1,200 | 1,182 | 1,191 | +12 | +1% | 22,800 |
| 2017/09/27 | 1,180 | 1,183 | 1,167 | 1,179 | -5 | -0.4% | 15,400 |
| 2017/09/26 | 1,169 | 1,184 | 1,169 | 1,184 | +12 | +1% | 14,400 |
| 2017/09/25 | 1,171 | 1,178 | 1,160 | 1,172 | -2 | -0.2% | 9,400 |
| 2017/09/22 | 1,177 | 1,177 | 1,158 | 1,174 | +8 | +0.7% | 14,100 |
| 2017/09/21 | 1,167 | 1,173 | 1,159 | 1,166 | -5 | -0.4% | 11,900 |
| 2017/09/20 | 1,170 | 1,173 | 1,165 | 1,171 | +1 | +0.1% | 10,500 |
| 2017/09/19 | 1,158 | 1,173 | 1,155 | 1,170 | +13 | +1.1% | 12,300 |
| 2017/09/15 | 1,146 | 1,160 | 1,143 | 1,157 | +10 | +0.9% | 7,800 |
| 2017/09/14 | 1,156 | 1,157 | 1,144 | 1,147 | -9 | -0.8% | 5,300 |
| 2017/09/13 | 1,150 | 1,158 | 1,150 | 1,156 | +2 | +0.2% | 4,200 |
| 2017/09/12 | 1,149 | 1,154 | 1,146 | 1,154 | +8 | +0.7% | 4,100 |
| 2017/09/11 | 1,137 | 1,147 | 1,137 | 1,146 | +11 | +1% | 5,100 |
| 2017/09/08 | 1,133 | 1,155 | 1,133 | 1,135 | -2 | -0.2% | 12,600 |
| 2017/09/07 | 1,143 | 1,147 | 1,133 | 1,137 | -5 | -0.4% | 5,500 |
| 2017/09/06 | 1,140 | 1,154 | 1,139 | 1,142 | +2 | +0.2% | 6,300 |
| 2017/09/05 | 1,145 | 1,154 | 1,134 | 1,140 | -5 | -0.4% | 8,600 |
| 2017/09/04 | 1,161 | 1,161 | 1,140 | 1,145 | -18 | -1.5% | 7,500 |
| 2017/09/01 | 1,165 | 1,170 | 1,161 | 1,163 | -14 | -1.2% | 3,500 |
| 2017/08/31 | 1,153 | 1,177 | 1,130 | 1,177 | +36 | +3.2% | 15,700 |
1901～
1950
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
