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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,126 | 1,134 | 1,126 | 1,129 | -1 | -0.1% | 2,900 |
| 2010/03/09 | 1,139 | 1,139 | 1,130 | 1,130 | -9 | -0.8% | 2,300 |
| 2010/03/08 | 1,145 | 1,147 | 1,128 | 1,139 | +12 | +1.1% | 2,800 |
| 2010/03/05 | 1,143 | 1,149 | 1,111 | 1,127 | +5 | +0.4% | 9,400 |
| 2010/03/04 | 1,142 | 1,142 | 1,122 | 1,122 | -20 | -1.8% | 3,700 |
| 2010/03/03 | 1,147 | 1,153 | 1,127 | 1,142 | -15 | -1.3% | 4,400 |
| 2010/03/02 | 1,126 | 1,157 | 1,125 | 1,157 | +30 | +2.7% | 4,200 |
| 2010/03/01 | 1,110 | 1,133 | 1,110 | 1,127 | -2 | -0.2% | 3,100 |
| 2010/02/26 | 1,120 | 1,136 | 1,120 | 1,129 | -15 | -1.3% | 14,800 |
| 2010/02/25 | 1,133 | 1,144 | 1,133 | 1,144 | +8 | +0.7% | 4,400 |
| 2010/02/24 | 1,153 | 1,153 | 1,128 | 1,136 | -17 | -1.5% | 5,700 |
| 2010/02/23 | 1,198 | 1,198 | 1,122 | 1,153 | -9 | -0.8% | 8,900 |
| 2010/02/22 | 1,133 | 1,171 | 1,133 | 1,162 | +25 | +2.2% | 8,500 |
| 2010/02/19 | 1,169 | 1,169 | 1,137 | 1,137 | -22 | -1.9% | 6,700 |
| 2010/02/18 | 1,153 | 1,163 | 1,138 | 1,159 | +6 | +0.5% | 2,400 |
| 2010/02/17 | 1,150 | 1,172 | 1,150 | 1,153 | +5 | +0.4% | 6,700 |
| 2010/02/16 | 1,155 | 1,174 | 1,146 | 1,148 | -8 | -0.7% | 3,900 |
| 2010/02/15 | 1,186 | 1,186 | 1,156 | 1,156 | -32 | -2.7% | 4,400 |
| 2010/02/12 | 1,180 | 1,190 | 1,154 | 1,188 | +25 | +2.1% | 5,500 |
| 2010/02/10 | 1,160 | 1,170 | 1,154 | 1,163 | -15 | -1.3% | 9,000 |
| 2010/02/09 | 1,194 | 1,194 | 1,156 | 1,178 | -25 | -2.1% | 7,800 |
| 2010/02/08 | 1,238 | 1,238 | 1,203 | 1,203 | -37 | -3% | 3,300 |
| 2010/02/05 | 1,275 | 1,275 | 1,240 | 1,240 | -40 | -3.1% | 2,400 |
| 2010/02/04 | 1,285 | 1,285 | 1,244 | 1,280 | +10 | +0.8% | 4,200 |
| 2010/02/03 | 1,214 | 1,275 | 1,211 | 1,270 | +34 | +2.8% | 7,800 |
| 2010/02/02 | 1,215 | 1,236 | 1,198 | 1,236 | +21 | +1.7% | 4,400 |
| 2010/02/01 | 1,200 | 1,230 | 1,191 | 1,215 | -5 | -0.4% | 6,700 |
| 2010/01/29 | 1,245 | 1,248 | 1,207 | 1,220 | -5 | -0.4% | 7,600 |
| 2010/01/28 | 1,230 | 1,243 | 1,216 | 1,225 | +25 | +2.1% | 4,200 |
| 2010/01/27 | 1,253 | 1,254 | 1,200 | 1,200 | -83 | -6.5% | 13,000 |
| 2010/01/26 | 1,296 | 1,300 | 1,283 | 1,283 | -6 | -0.5% | 12,400 |
| 2010/01/25 | 1,290 | 1,293 | 1,276 | 1,289 | -7 | -0.5% | 3,600 |
| 2010/01/22 | 1,337 | 1,337 | 1,281 | 1,296 | -42 | -3.1% | 8,300 |
| 2010/01/21 | 1,330 | 1,339 | 1,313 | 1,338 | -1 | -0.1% | 7,200 |
| 2010/01/20 | 1,340 | 1,340 | 1,315 | 1,339 | -1 | -0.1% | 4,000 |
| 2010/01/19 | 1,289 | 1,340 | 1,286 | 1,340 | +31 | +2.4% | 6,800 |
| 2010/01/18 | 1,289 | 1,309 | 1,285 | 1,309 | +14 | +1.1% | 5,200 |
| 2010/01/15 | 1,290 | 1,330 | 1,289 | 1,295 | -25 | -1.9% | 27,100 |
| 2010/01/14 | 1,299 | 1,320 | 1,263 | 1,320 | +48 | +3.8% | 9,200 |
| 2010/01/13 | 1,267 | 1,300 | 1,263 | 1,272 | -23 | -1.8% | 8,200 |
| 2010/01/12 | 1,266 | 1,297 | 1,265 | 1,295 | +29 | +2.3% | 10,400 |
| 2010/01/08 | 1,265 | 1,277 | 1,236 | 1,266 | +1 | +0.1% | 4,300 |
| 2010/01/07 | 1,270 | 1,270 | 1,250 | 1,265 | -5 | -0.4% | 2,800 |
| 2010/01/06 | 1,253 | 1,270 | 1,239 | 1,270 | +17 | +1.4% | 7,800 |
| 2010/01/05 | 1,260 | 1,272 | 1,253 | 1,253 | +2 | +0.2% | 3,300 |
| 2010/01/04 | 1,268 | 1,291 | 1,232 | 1,251 | +13 | +1.1% | 2,400 |
| 2009/12/30 | 1,294 | 1,294 | 1,238 | 1,238 | -40 | -3.1% | 4,500 |
| 2009/12/29 | 1,261 | 1,280 | 1,246 | 1,278 | +17 | +1.3% | 2,600 |
| 2009/12/28 | 1,231 | 1,288 | 1,231 | 1,261 | -27 | -2.1% | 9,400 |
| 2009/12/25 | 1,301 | 1,301 | 1,245 | 1,288 | +67 | +5.5% | 23,100 |
3601～
3650
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
