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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 1,180 | 1,185 | 1,147 | 1,185 | +25 | +2.2% | 3,600 |
| 2009/10/08 | 1,198 | 1,199 | 1,160 | 1,160 | -18 | -1.5% | 9,000 |
| 2009/10/07 | 1,158 | 1,199 | 1,150 | 1,178 | +40 | +3.5% | 10,300 |
| 2009/10/06 | 1,125 | 1,138 | 1,080 | 1,138 | ±0 | ±0% | 20,600 |
| 2009/10/05 | 1,130 | 1,138 | 1,070 | 1,138 | ±0 | ±0% | 12,900 |
| 2009/10/02 | 1,175 | 1,175 | 1,109 | 1,138 | -61 | -5.1% | 13,700 |
| 2009/10/01 | 1,206 | 1,206 | 1,190 | 1,199 | -26 | -2.1% | 7,900 |
| 2009/09/30 | 1,210 | 1,225 | 1,206 | 1,225 | +15 | +1.2% | 11,600 |
| 2009/09/29 | 1,190 | 1,211 | 1,173 | 1,210 | +14 | +1.2% | 54,300 |
| 2009/09/28 | 1,209 | 1,235 | 1,186 | 1,196 | -32 | -2.6% | 11,100 |
| 2009/09/25 | 1,234 | 1,243 | 1,200 | 1,228 | +3 | +0.2% | 25,900 |
| 2009/09/24 | 1,207 | 1,250 | 1,207 | 1,225 | +7 | +0.6% | 34,700 |
| 2009/09/18 | 1,243 | 1,250 | 1,206 | 1,218 | -25 | -2% | 19,800 |
| 2009/09/17 | 1,264 | 1,265 | 1,233 | 1,243 | -21 | -1.7% | 12,000 |
| 2009/09/16 | 1,280 | 1,286 | 1,259 | 1,264 | -15 | -1.2% | 5,500 |
| 2009/09/15 | 1,264 | 1,279 | 1,245 | 1,279 | +35 | +2.8% | 4,200 |
| 2009/09/14 | 1,254 | 1,255 | 1,230 | 1,244 | +3 | +0.2% | 6,600 |
| 2009/09/11 | 1,260 | 1,267 | 1,233 | 1,241 | -29 | -2.3% | 15,900 |
| 2009/09/10 | 1,269 | 1,280 | 1,269 | 1,270 | +20 | +1.6% | 4,900 |
| 2009/09/09 | 1,274 | 1,274 | 1,243 | 1,250 | -27 | -2.1% | 6,400 |
| 2009/09/08 | 1,245 | 1,277 | 1,235 | 1,277 | +52 | +4.2% | 5,000 |
| 2009/09/07 | 1,253 | 1,255 | 1,225 | 1,225 | -8 | -0.6% | 2,900 |
| 2009/09/04 | 1,263 | 1,263 | 1,232 | 1,233 | -2 | -0.2% | 4,700 |
| 2009/09/03 | 1,233 | 1,259 | 1,232 | 1,235 | -6 | -0.5% | 6,500 |
| 2009/09/02 | 1,265 | 1,277 | 1,230 | 1,241 | -39 | -3% | 11,800 |
| 2009/09/01 | 1,293 | 1,295 | 1,260 | 1,280 | -13 | -1% | 2,900 |
| 2009/08/31 | 1,340 | 1,350 | 1,283 | 1,293 | -47 | -3.5% | 10,800 |
| 2009/08/28 | 1,274 | 1,340 | 1,255 | 1,340 | +49 | +3.8% | 30,000 |
| 2009/08/27 | 1,295 | 1,299 | 1,271 | 1,291 | +15 | +1.2% | 14,400 |
| 2009/08/26 | 1,213 | 1,300 | 1,204 | 1,276 | +65 | +5.4% | 26,400 |
| 2009/08/25 | 1,171 | 1,220 | 1,171 | 1,211 | ±0 | ±0% | 13,600 |
| 2009/08/24 | 1,238 | 1,238 | 1,211 | 1,211 | +33 | +2.8% | 11,600 |
| 2009/08/21 | 1,168 | 1,200 | 1,159 | 1,178 | +11 | +0.9% | 8,600 |
| 2009/08/20 | 1,148 | 1,169 | 1,148 | 1,167 | +39 | +3.5% | 5,400 |
| 2009/08/19 | 1,121 | 1,159 | 1,119 | 1,128 | +9 | +0.8% | 8,300 |
| 2009/08/18 | 1,127 | 1,140 | 1,107 | 1,119 | -11 | -1% | 14,200 |
| 2009/08/17 | 1,118 | 1,135 | 1,109 | 1,130 | -3 | -0.3% | 7,500 |
| 2009/08/14 | 1,105 | 1,139 | 1,105 | 1,133 | +28 | +2.5% | 6,600 |
| 2009/08/13 | 1,098 | 1,115 | 1,098 | 1,105 | +7 | +0.6% | 4,900 |
| 2009/08/12 | 1,112 | 1,112 | 1,095 | 1,098 | -12 | -1.1% | 14,800 |
| 2009/08/11 | 1,109 | 1,124 | 1,101 | 1,110 | -19 | -1.7% | 8,900 |
| 2009/08/10 | 1,121 | 1,129 | 1,100 | 1,129 | +16 | +1.4% | 10,600 |
| 2009/08/07 | 1,103 | 1,115 | 1,098 | 1,113 | -2 | -0.2% | 6,000 |
| 2009/08/06 | 1,108 | 1,122 | 1,100 | 1,115 | ±0 | ±0% | 13,200 |
| 2009/08/05 | 1,128 | 1,132 | 1,100 | 1,115 | -13 | -1.2% | 6,400 |
| 2009/08/04 | 1,139 | 1,139 | 1,117 | 1,128 | -6 | -0.5% | 6,900 |
| 2009/08/03 | 1,138 | 1,138 | 1,120 | 1,134 | +4 | +0.4% | 3,100 |
| 2009/07/31 | 1,136 | 1,137 | 1,122 | 1,130 | +2 | +0.2% | 4,100 |
| 2009/07/30 | 1,158 | 1,158 | 1,113 | 1,128 | -10 | -0.9% | 6,600 |
| 2009/07/29 | 1,159 | 1,160 | 1,136 | 1,138 | -22 | -1.9% | 5,400 |
3701～
3750
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
