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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,201 | 1,233 | 1,194 | 1,221 | +12 | +1% | 13,300 |
| 2009/12/22 | 1,205 | 1,214 | 1,185 | 1,209 | +34 | +2.9% | 13,800 |
| 2009/12/21 | 1,179 | 1,202 | 1,170 | 1,175 | +7 | +0.6% | 13,100 |
| 2009/12/18 | 1,163 | 1,182 | 1,141 | 1,168 | -15 | -1.3% | 33,700 |
| 2009/12/17 | 1,194 | 1,205 | 1,173 | 1,183 | -12 | -1% | 17,700 |
| 2009/12/16 | 1,166 | 1,200 | 1,166 | 1,195 | +11 | +0.9% | 13,100 |
| 2009/12/15 | 1,173 | 1,200 | 1,168 | 1,184 | -7 | -0.6% | 7,500 |
| 2009/12/14 | 1,204 | 1,204 | 1,167 | 1,191 | -14 | -1.2% | 5,400 |
| 2009/12/11 | 1,196 | 1,208 | 1,180 | 1,205 | +10 | +0.8% | 21,800 |
| 2009/12/10 | 1,161 | 1,195 | 1,161 | 1,195 | +16 | +1.4% | 11,100 |
| 2009/12/09 | 1,166 | 1,193 | 1,156 | 1,179 | +33 | +2.9% | 30,100 |
| 2009/12/08 | 1,134 | 1,169 | 1,130 | 1,146 | +10 | +0.9% | 20,800 |
| 2009/12/07 | 1,171 | 1,171 | 1,111 | 1,136 | -32 | -2.7% | 50,600 |
| 2009/12/04 | 1,159 | 1,197 | 1,149 | 1,168 | -38 | -3.2% | 50,000 |
| 2009/12/03 | 1,164 | 1,206 | 1,164 | 1,206 | +50 | +4.3% | 36,100 |
| 2009/12/02 | 1,183 | 1,183 | 1,145 | 1,156 | -11 | -0.9% | 21,500 |
| 2009/12/01 | 1,170 | 1,193 | 1,157 | 1,167 | +17 | +1.5% | 17,500 |
| 2009/11/30 | 1,150 | 1,190 | 1,150 | 1,150 | ±0 | ±0% | 29,900 |
| 2009/11/27 | 1,150 | 1,165 | 1,133 | 1,150 | -28 | -2.4% | 11,900 |
| 2009/11/26 | 1,148 | 1,180 | 1,148 | 1,178 | +11 | +0.9% | 7,800 |
| 2009/11/25 | 1,169 | 1,169 | 1,154 | 1,167 | +36 | +3.2% | 8,800 |
| 2009/11/24 | 1,157 | 1,157 | 1,118 | 1,131 | -46 | -3.9% | 9,100 |
| 2009/11/20 | 1,190 | 1,191 | 1,176 | 1,177 | -13 | -1.1% | 6,400 |
| 2009/11/19 | 1,191 | 1,199 | 1,171 | 1,190 | -1 | -0.1% | 6,800 |
| 2009/11/18 | 1,160 | 1,197 | 1,160 | 1,191 | +16 | +1.4% | 7,400 |
| 2009/11/17 | 1,161 | 1,177 | 1,129 | 1,175 | +14 | +1.2% | 7,200 |
| 2009/11/16 | 1,189 | 1,189 | 1,150 | 1,161 | -28 | -2.4% | 8,900 |
| 2009/11/13 | 1,170 | 1,200 | 1,161 | 1,189 | +27 | +2.3% | 7,400 |
| 2009/11/12 | 1,169 | 1,170 | 1,135 | 1,162 | +17 | +1.5% | 7,700 |
| 2009/11/11 | 1,122 | 1,165 | 1,122 | 1,145 | +5 | +0.4% | 5,300 |
| 2009/11/10 | 1,169 | 1,169 | 1,122 | 1,140 | -18 | -1.6% | 10,800 |
| 2009/11/09 | 1,140 | 1,158 | 1,101 | 1,158 | +38 | +3.4% | 8,800 |
| 2009/11/06 | 1,170 | 1,170 | 1,117 | 1,120 | -51 | -4.4% | 10,900 |
| 2009/11/05 | 1,165 | 1,184 | 1,165 | 1,171 | +6 | +0.5% | 4,900 |
| 2009/11/04 | 1,155 | 1,166 | 1,120 | 1,165 | +3 | +0.3% | 8,300 |
| 2009/11/02 | 1,158 | 1,163 | 1,158 | 1,162 | -56 | -4.6% | 11,700 |
| 2009/10/30 | 1,193 | 1,218 | 1,192 | 1,218 | +29 | +2.4% | 16,800 |
| 2009/10/29 | 1,200 | 1,245 | 1,181 | 1,189 | -51 | -4.1% | 20,400 |
| 2009/10/28 | 1,271 | 1,280 | 1,238 | 1,240 | -30 | -2.4% | 13,100 |
| 2009/10/27 | 1,292 | 1,300 | 1,244 | 1,270 | -42 | -3.2% | 15,500 |
| 2009/10/26 | 1,252 | 1,318 | 1,252 | 1,312 | +60 | +4.8% | 19,500 |
| 2009/10/23 | 1,255 | 1,274 | 1,248 | 1,252 | -22 | -1.7% | 10,900 |
| 2009/10/22 | 1,268 | 1,274 | 1,249 | 1,274 | ±0 | ±0% | 10,500 |
| 2009/10/21 | 1,254 | 1,281 | 1,226 | 1,274 | +17 | +1.4% | 19,500 |
| 2009/10/20 | 1,253 | 1,268 | 1,241 | 1,257 | +28 | +2.3% | 16,400 |
| 2009/10/19 | 1,235 | 1,235 | 1,210 | 1,229 | -26 | -2.1% | 7,800 |
| 2009/10/16 | 1,230 | 1,255 | 1,229 | 1,255 | +53 | +4.4% | 28,100 |
| 2009/10/15 | 1,181 | 1,205 | 1,180 | 1,202 | +41 | +3.5% | 20,400 |
| 2009/10/14 | 1,175 | 1,183 | 1,150 | 1,161 | -9 | -0.8% | 12,300 |
| 2009/10/13 | 1,190 | 1,207 | 1,170 | 1,170 | -15 | -1.3% | 19,200 |
3651～
3700
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
