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 |
|---|---|---|---|---|---|---|---|
| 2014/03/14 | 1,035 | 1,088 | 1,025 | 1,034 | -24 | -2.3% | 79,000 |
| 2014/03/13 | 1,057 | 1,068 | 1,055 | 1,058 | +7 | +0.7% | 24,800 |
| 2014/03/12 | 1,084 | 1,089 | 1,030 | 1,051 | -33 | -3% | 42,000 |
| 2014/03/11 | 1,080 | 1,087 | 1,080 | 1,084 | ±0 | ±0% | 9,400 |
| 2014/03/10 | 1,080 | 1,089 | 1,080 | 1,084 | ±0 | ±0% | 10,900 |
| 2014/03/07 | 1,082 | 1,089 | 1,078 | 1,084 | +5 | +0.5% | 15,000 |
| 2014/03/06 | 1,077 | 1,079 | 1,073 | 1,079 | +3 | +0.3% | 10,400 |
| 2014/03/05 | 1,079 | 1,079 | 1,073 | 1,076 | +8 | +0.7% | 8,100 |
| 2014/03/04 | 1,061 | 1,072 | 1,058 | 1,068 | -2 | -0.2% | 31,600 |
| 2014/03/03 | 1,065 | 1,073 | 1,061 | 1,070 | ±0 | ±0% | 14,400 |
| 2014/02/28 | 1,067 | 1,072 | 1,065 | 1,070 | ±0 | ±0% | 9,900 |
| 2014/02/27 | 1,089 | 1,089 | 1,066 | 1,070 | -7 | -0.6% | 15,800 |
| 2014/02/26 | 1,084 | 1,084 | 1,076 | 1,077 | -7 | -0.6% | 9,100 |
| 2014/02/25 | 1,074 | 1,085 | 1,071 | 1,084 | +9 | +0.8% | 11,500 |
| 2014/02/24 | 1,080 | 1,100 | 1,060 | 1,075 | -9 | -0.8% | 56,500 |
| 2014/02/21 | 1,087 | 1,088 | 1,074 | 1,084 | +17 | +1.6% | 17,300 |
| 2014/02/20 | 1,081 | 1,081 | 1,064 | 1,067 | -14 | -1.3% | 14,400 |
| 2014/02/19 | 1,080 | 1,088 | 1,075 | 1,081 | -2 | -0.2% | 15,500 |
| 2014/02/18 | 1,070 | 1,087 | 1,065 | 1,083 | +14 | +1.3% | 15,100 |
| 2014/02/17 | 1,058 | 1,070 | 1,051 | 1,069 | +11 | +1% | 12,000 |
| 2014/02/14 | 1,063 | 1,066 | 1,048 | 1,058 | -5 | -0.5% | 15,600 |
| 2014/02/13 | 1,069 | 1,076 | 1,061 | 1,063 | -6 | -0.6% | 20,300 |
| 2014/02/12 | 1,060 | 1,072 | 1,060 | 1,069 | +10 | +0.9% | 11,300 |
| 2014/02/10 | 1,072 | 1,072 | 1,049 | 1,059 | +16 | +1.5% | 13,000 |
| 2014/02/07 | 1,040 | 1,048 | 1,032 | 1,043 | +12 | +1.2% | 17,100 |
| 2014/02/06 | 1,040 | 1,040 | 1,027 | 1,031 | +8 | +0.8% | 12,700 |
| 2014/02/05 | 1,038 | 1,038 | 1,010 | 1,023 | +13 | +1.3% | 26,200 |
| 2014/02/04 | 1,033 | 1,045 | 1,004 | 1,010 | -46 | -4.4% | 67,800 |
| 2014/02/03 | 1,050 | 1,078 | 1,050 | 1,056 | -50 | -4.5% | 82,600 |
| 2014/01/31 | 1,100 | 1,108 | 1,095 | 1,106 | +11 | +1% | 25,700 |
| 2014/01/30 | 1,095 | 1,095 | 1,082 | 1,095 | +1 | +0.1% | 27,300 |
| 2014/01/29 | 1,083 | 1,099 | 1,083 | 1,094 | +17 | +1.6% | 16,800 |
| 2014/01/28 | 1,100 | 1,103 | 1,070 | 1,077 | -18 | -1.6% | 46,700 |
| 2014/01/27 | 1,109 | 1,109 | 1,095 | 1,095 | -20 | -1.8% | 39,600 |
| 2014/01/24 | 1,123 | 1,125 | 1,111 | 1,115 | -8 | -0.7% | 31,500 |
| 2014/01/23 | 1,137 | 1,137 | 1,122 | 1,123 | -7 | -0.6% | 30,800 |
| 2014/01/22 | 1,134 | 1,139 | 1,129 | 1,130 | -4 | -0.4% | 29,200 |
| 2014/01/21 | 1,134 | 1,139 | 1,133 | 1,134 | +1 | +0.1% | 40,100 |
| 2014/01/20 | 1,133 | 1,139 | 1,131 | 1,133 | +2 | +0.2% | 20,500 |
| 2014/01/17 | 1,140 | 1,140 | 1,129 | 1,131 | -1 | -0.1% | 21,800 |
| 2014/01/16 | 1,135 | 1,140 | 1,130 | 1,132 | ±0 | ±0% | 32,500 |
| 2014/01/15 | 1,140 | 1,140 | 1,123 | 1,132 | +2 | +0.2% | 22,900 |
| 2014/01/14 | 1,136 | 1,140 | 1,123 | 1,130 | -11 | -1% | 26,600 |
| 2014/01/10 | 1,145 | 1,145 | 1,136 | 1,141 | ±0 | ±0% | 13,400 |
| 2014/01/09 | 1,146 | 1,146 | 1,137 | 1,141 | ±0 | ±0% | 13,400 |
| 2014/01/08 | 1,140 | 1,144 | 1,133 | 1,141 | -2 | -0.2% | 22,100 |
| 2014/01/07 | 1,132 | 1,145 | 1,132 | 1,143 | +11 | +1% | 30,200 |
| 2014/01/06 | 1,140 | 1,144 | 1,129 | 1,132 | -2 | -0.2% | 29,800 |
| 2013/12/30 | 1,137 | 1,142 | 1,130 | 1,134 | +3 | +0.3% | 27,400 |
| 2013/12/27 | 1,130 | 1,142 | 1,129 | 1,131 | +3 | +0.3% | 24,900 |
2801～
2850
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% | 27.38倍 | 0.36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 | 0.45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
