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 |
|---|---|---|---|---|---|---|---|
| 2014/05/29 | 1,085 | 1,108 | 1,085 | 1,100 | +5 | +0.5% | 15,600 |
| 2014/05/28 | 1,090 | 1,098 | 1,090 | 1,095 | +7 | +0.6% | 15,700 |
| 2014/05/27 | 1,090 | 1,091 | 1,070 | 1,088 | -2 | -0.2% | 17,500 |
| 2014/05/26 | 1,074 | 1,090 | 1,068 | 1,090 | +19 | +1.8% | 22,700 |
| 2014/05/23 | 1,071 | 1,073 | 1,068 | 1,071 | +1 | +0.1% | 6,500 |
| 2014/05/22 | 1,071 | 1,071 | 1,061 | 1,070 | +16 | +1.5% | 16,700 |
| 2014/05/21 | 1,042 | 1,059 | 1,042 | 1,054 | +1 | +0.1% | 9,300 |
| 2014/05/20 | 1,052 | 1,057 | 1,048 | 1,053 | +1 | +0.1% | 6,200 |
| 2014/05/19 | 1,042 | 1,057 | 1,040 | 1,052 | +17 | +1.6% | 15,600 |
| 2014/05/16 | 1,050 | 1,050 | 1,027 | 1,035 | -6 | -0.6% | 24,600 |
| 2014/05/15 | 1,036 | 1,042 | 1,031 | 1,041 | +2 | +0.2% | 6,000 |
| 2014/05/14 | 1,044 | 1,044 | 1,035 | 1,039 | -3 | -0.3% | 3,000 |
| 2014/05/13 | 1,030 | 1,043 | 1,030 | 1,042 | +13 | +1.3% | 9,900 |
| 2014/05/12 | 1,035 | 1,036 | 1,029 | 1,029 | -6 | -0.6% | 6,000 |
| 2014/05/09 | 1,027 | 1,037 | 1,027 | 1,035 | +7 | +0.7% | 3,300 |
| 2014/05/08 | 1,026 | 1,033 | 1,026 | 1,028 | -1 | -0.1% | 4,300 |
| 2014/05/07 | 1,040 | 1,040 | 1,023 | 1,029 | -12 | -1.2% | 12,800 |
| 2014/05/02 | 1,042 | 1,044 | 1,032 | 1,041 | -2 | -0.2% | 6,000 |
| 2014/05/01 | 1,032 | 1,043 | 1,032 | 1,043 | +11 | +1.1% | 9,700 |
| 2014/04/30 | 1,029 | 1,040 | 1,029 | 1,032 | -4 | -0.4% | 6,000 |
| 2014/04/28 | 1,024 | 1,038 | 1,024 | 1,036 | +1 | +0.1% | 7,100 |
| 2014/04/25 | 1,037 | 1,037 | 1,027 | 1,035 | +3 | +0.3% | 13,600 |
| 2014/04/24 | 1,036 | 1,038 | 1,030 | 1,032 | +12 | +1.2% | 9,900 |
| 2014/04/23 | 1,015 | 1,025 | 1,015 | 1,020 | +9 | +0.9% | 5,300 |
| 2014/04/22 | 1,025 | 1,025 | 1,009 | 1,011 | -13 | -1.3% | 8,700 |
| 2014/04/21 | 1,028 | 1,029 | 1,000 | 1,024 | -2 | -0.2% | 15,100 |
| 2014/04/18 | 1,029 | 1,029 | 1,021 | 1,026 | +2 | +0.2% | 4,000 |
| 2014/04/17 | 1,020 | 1,029 | 1,019 | 1,024 | +5 | +0.5% | 7,100 |
| 2014/04/16 | 1,006 | 1,020 | 1,006 | 1,019 | +16 | +1.6% | 8,000 |
| 2014/04/15 | 1,002 | 1,010 | 1,002 | 1,003 | +1 | +0.1% | 8,300 |
| 2014/04/14 | 1,000 | 1,008 | 1,000 | 1,002 | +4 | +0.4% | 8,900 |
| 2014/04/11 | 1,005 | 1,010 | 998 | 998 | -16 | -1.6% | 30,700 |
| 2014/04/10 | 1,028 | 1,034 | 1,011 | 1,014 | -5 | -0.5% | 9,700 |
| 2014/04/09 | 1,034 | 1,039 | 1,014 | 1,019 | -14 | -1.4% | 14,600 |
| 2014/04/08 | 1,041 | 1,046 | 1,028 | 1,033 | -14 | -1.3% | 10,900 |
| 2014/04/07 | 1,051 | 1,051 | 1,042 | 1,047 | -11 | -1% | 6,800 |
| 2014/04/04 | 1,062 | 1,070 | 1,056 | 1,058 | -12 | -1.1% | 12,200 |
| 2014/04/03 | 1,069 | 1,072 | 1,057 | 1,070 | +11 | +1% | 14,400 |
| 2014/04/02 | 1,072 | 1,072 | 1,055 | 1,059 | -10 | -0.9% | 20,100 |
| 2014/04/01 | 1,066 | 1,069 | 1,057 | 1,069 | +3 | +0.3% | 14,900 |
| 2014/03/31 | 1,068 | 1,069 | 1,048 | 1,066 | -2 | -0.2% | 21,200 |
| 2014/03/28 | 1,050 | 1,068 | 1,021 | 1,068 | +21 | +2% | 33,500 |
| 2014/03/27 | 1,061 | 1,061 | 1,034 | 1,047 | -4 | -0.4% | 43,500 |
| 2014/03/26 | 1,048 | 1,054 | 1,045 | 1,051 | +13 | +1.3% | 52,400 |
| 2014/03/25 | 1,029 | 1,041 | 1,016 | 1,038 | +25 | +2.5% | 47,300 |
| 2014/03/24 | 983 | 1,020 | 983 | 1,013 | +33 | +3.4% | 66,100 |
| 2014/03/20 | 1,009 | 1,013 | 980 | 980 | -29 | -2.9% | 59,800 |
| 2014/03/19 | 1,014 | 1,019 | 1,006 | 1,009 | -3 | -0.3% | 25,700 |
| 2014/03/18 | 1,020 | 1,020 | 1,010 | 1,012 | +2 | +0.2% | 31,300 |
| 2014/03/17 | 1,019 | 1,019 | 1,010 | 1,010 | -24 | -2.3% | 47,600 |
2751～
2800
件表示中 / 7025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 | 93,600円 | +1.7% | -17.8% | 2.99% | 27.37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 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.39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 | 207,800円 | +7.1% | -7.6% | 4.48% | 8.00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 |
| 東京綱 | 149,500円 | +1.8% | +0.6% | 4.35% | 7.29倍 | 0.64倍 |
|
ワイヤロープ最大手。タイヤコードや道路安全施設も。炭素繊維ケーブル（ＣＦＣＣ）を拡大 |
市場注目の銘柄
チャート関連のコラム
