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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 1,181 | 1,188 | 1,175 | 1,182 | -1 | -0.1% | 27,100 |
| 2015/03/19 | 1,190 | 1,193 | 1,179 | 1,183 | +4 | +0.3% | 19,500 |
| 2015/03/18 | 1,176 | 1,193 | 1,167 | 1,179 | -2 | -0.2% | 28,800 |
| 2015/03/17 | 1,170 | 1,190 | 1,170 | 1,181 | +11 | +0.9% | 32,300 |
| 2015/03/16 | 1,177 | 1,184 | 1,162 | 1,170 | +4 | +0.3% | 21,800 |
| 2015/03/13 | 1,164 | 1,176 | 1,162 | 1,166 | -4 | -0.3% | 38,800 |
| 2015/03/12 | 1,176 | 1,180 | 1,168 | 1,170 | +2 | +0.2% | 19,400 |
| 2015/03/11 | 1,173 | 1,176 | 1,162 | 1,168 | -5 | -0.4% | 23,000 |
| 2015/03/10 | 1,181 | 1,181 | 1,167 | 1,173 | -3 | -0.3% | 8,800 |
| 2015/03/09 | 1,172 | 1,182 | 1,168 | 1,176 | +7 | +0.6% | 13,900 |
| 2015/03/06 | 1,180 | 1,180 | 1,163 | 1,169 | -2 | -0.2% | 15,600 |
| 2015/03/05 | 1,172 | 1,179 | 1,167 | 1,171 | -1 | -0.1% | 7,700 |
| 2015/03/04 | 1,180 | 1,181 | 1,163 | 1,172 | -7 | -0.6% | 8,000 |
| 2015/03/03 | 1,180 | 1,188 | 1,172 | 1,179 | +9 | +0.8% | 17,400 |
| 2015/03/02 | 1,160 | 1,175 | 1,157 | 1,170 | +8 | +0.7% | 12,600 |
| 2015/02/27 | 1,163 | 1,164 | 1,155 | 1,162 | -6 | -0.5% | 22,500 |
| 2015/02/26 | 1,160 | 1,169 | 1,154 | 1,168 | +13 | +1.1% | 19,500 |
| 2015/02/25 | 1,167 | 1,167 | 1,146 | 1,155 | -5 | -0.4% | 20,700 |
| 2015/02/24 | 1,155 | 1,167 | 1,153 | 1,160 | +5 | +0.4% | 16,900 |
| 2015/02/23 | 1,153 | 1,161 | 1,138 | 1,155 | -10 | -0.9% | 31,800 |
| 2015/02/20 | 1,160 | 1,169 | 1,160 | 1,165 | +8 | +0.7% | 14,400 |
| 2015/02/19 | 1,150 | 1,160 | 1,147 | 1,157 | +14 | +1.2% | 20,700 |
| 2015/02/18 | 1,149 | 1,160 | 1,140 | 1,143 | -3 | -0.3% | 18,200 |
| 2015/02/17 | 1,143 | 1,150 | 1,137 | 1,146 | +3 | +0.3% | 14,300 |
| 2015/02/16 | 1,138 | 1,144 | 1,130 | 1,143 | +5 | +0.4% | 16,500 |
| 2015/02/13 | 1,139 | 1,146 | 1,135 | 1,138 | -1 | -0.1% | 10,500 |
| 2015/02/12 | 1,132 | 1,152 | 1,132 | 1,139 | +7 | +0.6% | 32,500 |
| 2015/02/10 | 1,126 | 1,132 | 1,122 | 1,132 | +4 | +0.4% | 20,200 |
| 2015/02/09 | 1,130 | 1,130 | 1,124 | 1,128 | +2 | +0.2% | 10,900 |
| 2015/02/06 | 1,121 | 1,132 | 1,119 | 1,126 | +2 | +0.2% | 12,500 |
| 2015/02/05 | 1,131 | 1,132 | 1,111 | 1,124 | -11 | -1% | 24,500 |
| 2015/02/04 | 1,082 | 1,139 | 1,082 | 1,135 | -37 | -3.2% | 62,000 |
| 2015/02/03 | 1,179 | 1,180 | 1,156 | 1,172 | -8 | -0.7% | 19,800 |
| 2015/02/02 | 1,158 | 1,180 | 1,158 | 1,180 | +10 | +0.9% | 15,800 |
| 2015/01/30 | 1,161 | 1,174 | 1,160 | 1,170 | +5 | +0.4% | 25,300 |
| 2015/01/29 | 1,173 | 1,176 | 1,161 | 1,165 | -11 | -0.9% | 7,400 |
| 2015/01/28 | 1,173 | 1,180 | 1,160 | 1,176 | +3 | +0.3% | 12,100 |
| 2015/01/27 | 1,188 | 1,190 | 1,162 | 1,173 | -8 | -0.7% | 14,400 |
| 2015/01/26 | 1,170 | 1,181 | 1,163 | 1,181 | +4 | +0.3% | 10,100 |
| 2015/01/23 | 1,170 | 1,178 | 1,167 | 1,177 | +12 | +1% | 23,100 |
| 2015/01/22 | 1,159 | 1,165 | 1,153 | 1,165 | +6 | +0.5% | 16,600 |
| 2015/01/21 | 1,157 | 1,159 | 1,143 | 1,159 | +9 | +0.8% | 16,000 |
| 2015/01/20 | 1,153 | 1,165 | 1,143 | 1,150 | -3 | -0.3% | 8,700 |
| 2015/01/19 | 1,167 | 1,167 | 1,152 | 1,153 | -3 | -0.3% | 5,200 |
| 2015/01/16 | 1,146 | 1,156 | 1,140 | 1,156 | +10 | +0.9% | 15,600 |
| 2015/01/15 | 1,143 | 1,164 | 1,140 | 1,146 | -6 | -0.5% | 10,400 |
| 2015/01/14 | 1,162 | 1,180 | 1,145 | 1,152 | -10 | -0.9% | 9,000 |
| 2015/01/13 | 1,183 | 1,183 | 1,153 | 1,162 | -21 | -1.8% | 19,200 |
| 2015/01/09 | 1,181 | 1,190 | 1,179 | 1,183 | -1 | -0.1% | 13,300 |
| 2015/01/08 | 1,176 | 1,186 | 1,176 | 1,184 | +19 | +1.6% | 15,100 |
2551～
2600
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 | 93,700円 | +1.7% | -17.8% | 2.99% | 27.40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 |
| サンコール | 87,700円 | -21.8% | +45.8% | 1.14% | 7.38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 | 171,700円 | +1.0% | -39.2% | 2.45% | 19.33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 | 63,400円 | +6.4% | +3.6% | 3.15% | 10.01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
