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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 964 | 964 | 948 | 950 | -13 | -1.3% | 20,200 |
| 2025/08/21 | 954 | 966 | 954 | 963 | +19 | +2% | 21,700 |
| 2025/08/20 | 950 | 954 | 941 | 944 | -6 | -0.6% | 10,900 |
| 2025/08/19 | 962 | 962 | 950 | 950 | -11 | -1.1% | 7,000 |
| 2025/08/18 | 949 | 961 | 940 | 961 | +21 | +2.2% | 21,300 |
| 2025/08/15 | 937 | 940 | 932 | 940 | -4 | -0.4% | 8,800 |
| 2025/08/14 | 936 | 944 | 932 | 944 | +3 | +0.3% | 7,400 |
| 2025/08/13 | 942 | 946 | 939 | 941 | -1 | -0.1% | 10,700 |
| 2025/08/12 | 954 | 954 | 927 | 942 | -13 | -1.4% | 34,500 |
| 2025/08/08 | 954 | 955 | 947 | 955 | +9 | +1% | 6,600 |
| 2025/08/07 | 959 | 965 | 944 | 946 | -13 | -1.4% | 10,000 |
| 2025/08/06 | 953 | 964 | 945 | 959 | +6 | +0.6% | 9,300 |
| 2025/08/05 | 954 | 959 | 947 | 953 | +9 | +1% | 10,500 |
| 2025/08/04 | 944 | 959 | 938 | 944 | -15 | -1.6% | 13,300 |
| 2025/08/01 | 951 | 961 | 949 | 959 | +13 | +1.4% | 10,400 |
| 2025/07/31 | 918 | 947 | 911 | 946 | +4 | +0.4% | 38,700 |
| 2025/07/30 | 957 | 960 | 940 | 942 | -4 | -0.4% | 24,200 |
| 2025/07/29 | 947 | 955 | 942 | 946 | -3 | -0.3% | 16,400 |
| 2025/07/28 | 972 | 972 | 949 | 949 | -9 | -0.9% | 28,300 |
| 2025/07/25 | 973 | 979 | 953 | 958 | -23 | -2.3% | 19,000 |
| 2025/07/24 | 970 | 998 | 970 | 981 | +12 | +1.2% | 51,700 |
| 2025/07/23 | 960 | 969 | 948 | 969 | +15 | +1.6% | 39,700 |
| 2025/07/22 | 933 | 954 | 933 | 954 | +24 | +2.6% | 27,400 |
| 2025/07/18 | 924 | 935 | 923 | 930 | +13 | +1.4% | 14,700 |
| 2025/07/17 | 921 | 921 | 916 | 917 | -4 | -0.4% | 4,000 |
| 2025/07/16 | 933 | 933 | 920 | 921 | -15 | -1.6% | 8,700 |
| 2025/07/15 | 939 | 942 | 930 | 936 | -9 | -1% | 6,200 |
| 2025/07/14 | 938 | 945 | 934 | 945 | +10 | +1.1% | 22,800 |
| 2025/07/11 | 920 | 936 | 920 | 935 | +24 | +2.6% | 23,700 |
| 2025/07/10 | 928 | 928 | 911 | 911 | -17 | -1.8% | 43,100 |
| 2025/07/09 | 938 | 938 | 928 | 928 | -11 | -1.2% | 18,600 |
| 2025/07/08 | 919 | 939 | 919 | 939 | +24 | +2.6% | 33,600 |
| 2025/07/07 | 924 | 924 | 915 | 915 | -4 | -0.4% | 9,300 |
| 2025/07/04 | 927 | 928 | 916 | 919 | -2 | -0.2% | 9,600 |
| 2025/07/03 | 911 | 925 | 911 | 921 | +10 | +1.1% | 8,900 |
| 2025/07/02 | 910 | 915 | 909 | 911 | +6 | +0.7% | 8,400 |
| 2025/07/01 | 905 | 910 | 904 | 905 | +3 | +0.3% | 8,200 |
| 2025/06/30 | 907 | 911 | 902 | 902 | -2 | -0.2% | 15,400 |
| 2025/06/27 | 898 | 904 | 893 | 904 | +7 | +0.8% | 24,900 |
| 2025/06/26 | 883 | 897 | 881 | 897 | +17 | +1.9% | 31,300 |
| 2025/06/25 | 880 | 884 | 879 | 880 | -2 | -0.2% | 6,600 |
| 2025/06/24 | 875 | 884 | 875 | 882 | +12 | +1.4% | 12,400 |
| 2025/06/23 | 881 | 882 | 866 | 870 | -11 | -1.2% | 61,200 |
| 2025/06/20 | 884 | 886 | 880 | 881 | -1 | -0.1% | 41,600 |
| 2025/06/19 | 892 | 892 | 881 | 882 | -11 | -1.2% | 49,000 |
| 2025/06/18 | 893 | 897 | 891 | 893 | ±0 | ±0% | 10,200 |
| 2025/06/17 | 897 | 903 | 891 | 893 | ±0 | ±0% | 33,800 |
| 2025/06/16 | 895 | 895 | 886 | 893 | +7 | +0.8% | 10,000 |
| 2025/06/13 | 892 | 892 | 885 | 886 | -2 | -0.2% | 19,300 |
| 2025/06/12 | 893 | 894 | 888 | 888 | -6 | -0.7% | 17,400 |
151～
200
件表示中 / 7172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 | 97,300円 | +1.7% | -17.8% | 2.88% | 28.45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 |
| 日東精 | 77,800円 | +3.5% | +11.5% | 3.08% | 12.28倍 | 0.78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 |
| 稲葉製作 | 174,300円 | +2.3% | +27.4% | 2.52% | 14.67倍 | 0.62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 |
| 天龍鋸 | 246,200円 | +5.1% | -3.3% | 3.21% | 15.48倍 | 0.61倍 |
|
機械のこ製造で約１１０年の老舗。木工用丸のこ首位、金属用チップソー拡大。配当性向５割超 |
| セイワＨＤ | 150,100円 | +0.1% | +164.7% | 0.00% | 28.17倍 | 18.21倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
