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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,250 | 1,250 | 1,216 | 1,223 | +14 | +1.2% | 28,300 |
| 2015/06/25 | 1,220 | 1,224 | 1,204 | 1,209 | -6 | -0.5% | 11,200 |
| 2015/06/24 | 1,217 | 1,229 | 1,213 | 1,215 | -6 | -0.5% | 13,000 |
| 2015/06/23 | 1,226 | 1,236 | 1,214 | 1,221 | -5 | -0.4% | 16,700 |
| 2015/06/22 | 1,197 | 1,226 | 1,197 | 1,226 | +32 | +2.7% | 10,700 |
| 2015/06/19 | 1,197 | 1,210 | 1,173 | 1,194 | -6 | -0.5% | 13,600 |
| 2015/06/18 | 1,205 | 1,205 | 1,200 | 1,200 | -2 | -0.2% | 8,600 |
| 2015/06/17 | 1,214 | 1,219 | 1,202 | 1,202 | -15 | -1.2% | 7,000 |
| 2015/06/16 | 1,228 | 1,232 | 1,214 | 1,217 | -15 | -1.2% | 12,300 |
| 2015/06/15 | 1,232 | 1,238 | 1,206 | 1,232 | -17 | -1.4% | 6,800 |
| 2015/06/12 | 1,250 | 1,254 | 1,241 | 1,249 | +9 | +0.7% | 39,200 |
| 2015/06/11 | 1,205 | 1,244 | 1,201 | 1,240 | +25 | +2.1% | 24,800 |
| 2015/06/10 | 1,209 | 1,226 | 1,200 | 1,215 | -2 | -0.2% | 20,800 |
| 2015/06/09 | 1,259 | 1,259 | 1,210 | 1,217 | -40 | -3.2% | 20,400 |
| 2015/06/08 | 1,242 | 1,265 | 1,242 | 1,257 | +15 | +1.2% | 32,800 |
| 2015/06/05 | 1,240 | 1,245 | 1,236 | 1,242 | +2 | +0.2% | 12,100 |
| 2015/06/04 | 1,219 | 1,242 | 1,210 | 1,240 | +11 | +0.9% | 19,300 |
| 2015/06/03 | 1,220 | 1,234 | 1,201 | 1,229 | -1 | -0.1% | 26,300 |
| 2015/06/02 | 1,240 | 1,240 | 1,191 | 1,230 | -11 | -0.9% | 18,800 |
| 2015/06/01 | 1,228 | 1,250 | 1,215 | 1,241 | +29 | +2.4% | 37,800 |
| 2015/05/29 | 1,200 | 1,225 | 1,190 | 1,212 | +12 | +1% | 30,700 |
| 2015/05/28 | 1,192 | 1,203 | 1,174 | 1,200 | +2 | +0.2% | 27,300 |
| 2015/05/27 | 1,190 | 1,198 | 1,184 | 1,198 | +9 | +0.8% | 15,100 |
| 2015/05/26 | 1,186 | 1,192 | 1,185 | 1,189 | +3 | +0.3% | 13,800 |
| 2015/05/25 | 1,167 | 1,198 | 1,167 | 1,186 | +7 | +0.6% | 23,100 |
| 2015/05/22 | 1,175 | 1,189 | 1,171 | 1,179 | +13 | +1.1% | 33,000 |
| 2015/05/21 | 1,167 | 1,170 | 1,145 | 1,166 | -1 | -0.1% | 22,300 |
| 2015/05/20 | 1,165 | 1,175 | 1,160 | 1,167 | +3 | +0.3% | 24,600 |
| 2015/05/19 | 1,150 | 1,164 | 1,150 | 1,164 | +1 | +0.1% | 15,700 |
| 2015/05/18 | 1,159 | 1,164 | 1,144 | 1,163 | +3 | +0.3% | 24,600 |
| 2015/05/15 | 1,151 | 1,164 | 1,147 | 1,160 | -3 | -0.3% | 26,300 |
| 2015/05/14 | 1,145 | 1,170 | 1,145 | 1,163 | +10 | +0.9% | 19,200 |
| 2015/05/13 | 1,153 | 1,155 | 1,144 | 1,153 | +4 | +0.3% | 5,400 |
| 2015/05/12 | 1,146 | 1,152 | 1,140 | 1,149 | -1 | -0.1% | 5,300 |
| 2015/05/11 | 1,149 | 1,157 | 1,142 | 1,150 | +8 | +0.7% | 9,200 |
| 2015/05/08 | 1,138 | 1,146 | 1,138 | 1,142 | +4 | +0.4% | 7,400 |
| 2015/05/07 | 1,133 | 1,145 | 1,131 | 1,138 | -4 | -0.4% | 11,800 |
| 2015/05/01 | 1,147 | 1,157 | 1,136 | 1,142 | -17 | -1.5% | 10,700 |
| 2015/04/30 | 1,156 | 1,161 | 1,148 | 1,159 | -6 | -0.5% | 23,400 |
| 2015/04/28 | 1,157 | 1,169 | 1,155 | 1,165 | -1 | -0.1% | 10,200 |
| 2015/04/27 | 1,170 | 1,173 | 1,160 | 1,166 | +4 | +0.3% | 18,900 |
| 2015/04/24 | 1,160 | 1,177 | 1,152 | 1,162 | +12 | +1% | 32,800 |
| 2015/04/23 | 1,145 | 1,155 | 1,145 | 1,150 | -9 | -0.8% | 12,000 |
| 2015/04/22 | 1,160 | 1,164 | 1,141 | 1,159 | -4 | -0.3% | 10,700 |
| 2015/04/21 | 1,140 | 1,163 | 1,140 | 1,163 | +23 | +2% | 13,400 |
| 2015/04/20 | 1,152 | 1,152 | 1,075 | 1,140 | -13 | -1.1% | 31,900 |
| 2015/04/17 | 1,154 | 1,165 | 1,153 | 1,153 | -10 | -0.9% | 13,800 |
| 2015/04/16 | 1,165 | 1,169 | 1,153 | 1,163 | -2 | -0.2% | 12,500 |
| 2015/04/15 | 1,161 | 1,174 | 1,160 | 1,165 | ±0 | ±0% | 16,200 |
| 2015/04/14 | 1,169 | 1,180 | 1,155 | 1,165 | +7 | +0.6% | 18,500 |
2301～
2350
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
