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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 960 | 960 | 951 | 951 | +1 | +0.1% | 7,500 |
| 2024/11/21 | 951 | 953 | 948 | 950 | +9 | +1% | 4,600 |
| 2024/11/20 | 947 | 947 | 937 | 941 | -6 | -0.6% | 4,200 |
| 2024/11/19 | 946 | 954 | 944 | 947 | -1 | -0.1% | 6,800 |
| 2024/11/18 | 945 | 955 | 943 | 948 | +1 | +0.1% | 7,700 |
| 2024/11/15 | 948 | 952 | 942 | 947 | -1 | -0.1% | 4,000 |
| 2024/11/14 | 950 | 955 | 948 | 948 | ±0 | ±0% | 4,600 |
| 2024/11/13 | 944 | 950 | 940 | 948 | +3 | +0.3% | 7,000 |
| 2024/11/12 | 954 | 955 | 943 | 945 | -10 | -1% | 6,800 |
| 2024/11/11 | 952 | 955 | 943 | 955 | -2 | -0.2% | 6,600 |
| 2024/11/08 | 950 | 961 | 950 | 957 | +10 | +1.1% | 11,000 |
| 2024/11/07 | 930 | 947 | 930 | 947 | +12 | +1.3% | 11,100 |
| 2024/11/06 | 927 | 937 | 927 | 935 | +13 | +1.4% | 7,300 |
| 2024/11/05 | 931 | 936 | 921 | 922 | -9 | -1% | 8,200 |
| 2024/11/01 | 937 | 938 | 927 | 931 | -7 | -0.7% | 8,200 |
| 2024/10/31 | 953 | 953 | 932 | 938 | -1 | -0.1% | 12,200 |
| 2024/10/30 | 958 | 961 | 938 | 939 | -19 | -2% | 30,700 |
| 2024/10/29 | 937 | 959 | 934 | 958 | +16 | +1.7% | 12,500 |
| 2024/10/28 | 940 | 950 | 935 | 942 | +4 | +0.4% | 6,100 |
| 2024/10/25 | 973 | 973 | 936 | 938 | -31 | -3.2% | 12,700 |
| 2024/10/24 | 960 | 969 | 956 | 969 | +13 | +1.4% | 26,700 |
| 2024/10/23 | 958 | 968 | 956 | 956 | -2 | -0.2% | 6,600 |
| 2024/10/22 | 967 | 969 | 956 | 958 | -9 | -0.9% | 10,600 |
| 2024/10/21 | 964 | 969 | 958 | 967 | +8 | +0.8% | 5,400 |
| 2024/10/18 | 958 | 964 | 955 | 959 | +2 | +0.2% | 5,700 |
| 2024/10/17 | 951 | 959 | 950 | 957 | +6 | +0.6% | 5,400 |
| 2024/10/16 | 950 | 957 | 950 | 951 | -1 | -0.1% | 4,500 |
| 2024/10/15 | 953 | 956 | 950 | 952 | -2 | -0.2% | 3,700 |
| 2024/10/11 | 956 | 958 | 950 | 954 | -1 | -0.1% | 6,100 |
| 2024/10/10 | 960 | 963 | 955 | 955 | -2 | -0.2% | 4,100 |
| 2024/10/09 | 969 | 969 | 957 | 957 | -5 | -0.5% | 4,300 |
| 2024/10/08 | 960 | 967 | 957 | 962 | -8 | -0.8% | 4,200 |
| 2024/10/07 | 964 | 970 | 960 | 970 | +12 | +1.3% | 11,000 |
| 2024/10/04 | 951 | 961 | 951 | 958 | +9 | +0.9% | 3,600 |
| 2024/10/03 | 955 | 966 | 949 | 949 | +9 | +1% | 7,200 |
| 2024/10/02 | 949 | 955 | 940 | 940 | -21 | -2.2% | 5,200 |
| 2024/10/01 | 948 | 966 | 938 | 961 | +25 | +2.7% | 7,200 |
| 2024/09/30 | 960 | 962 | 936 | 936 | -30 | -3.1% | 10,800 |
| 2024/09/27 | 971 | 972 | 951 | 966 | -4 | -0.4% | 16,900 |
| 2024/09/26 | 951 | 970 | 951 | 970 | +25 | +2.6% | 22,700 |
| 2024/09/25 | 969 | 969 | 942 | 945 | -10 | -1% | 12,700 |
| 2024/09/24 | 955 | 957 | 938 | 955 | -20 | -2.1% | 24,200 |
| 2024/09/20 | 947 | 975 | 929 | 975 | +26 | +2.7% | 19,700 |
| 2024/09/19 | 929 | 949 | 923 | 949 | +20 | +2.2% | 16,700 |
| 2024/09/18 | 925 | 929 | 916 | 929 | +8 | +0.9% | 10,100 |
| 2024/09/17 | 915 | 921 | 911 | 921 | +9 | +1% | 6,600 |
| 2024/09/13 | 917 | 917 | 909 | 912 | -4 | -0.4% | 12,000 |
| 2024/09/12 | 908 | 919 | 908 | 916 | +9 | +1% | 5,900 |
| 2024/09/11 | 920 | 920 | 905 | 907 | -17 | -1.8% | 9,700 |
| 2024/09/10 | 934 | 937 | 917 | 924 | -3 | -0.3% | 5,700 |
151～
200
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 | 91,500円 | +1.7% | -17.8% | 3.06% | 26.72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 | 184,800円 | +1.0% | -39.2% | 2.27% | 21.02倍 | 0.68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 | 132,800円 | +6.6% | +31.1% | 4.07% | 10.14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 | 193,900円 | +7.1% | -7.6% | 4.80% | 7.46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 | 57,900円 | +6.4% | +3.6% | 3.45% | 9.12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
