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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,060 | 1,102 | 1,050 | 1,102 | -8 | -0.7% | 12,300 |
| 2008/09/29 | 1,067 | 1,149 | 1,059 | 1,110 | +40 | +3.7% | 15,900 |
| 2008/09/26 | 1,231 | 1,232 | 1,030 | 1,070 | -101 | -8.6% | 20,000 |
| 2008/09/25 | 1,145 | 1,175 | 1,145 | 1,171 | -38 | -3.1% | 5,300 |
| 2008/09/24 | 1,248 | 1,248 | 1,170 | 1,209 | +33 | +2.8% | 7,200 |
| 2008/09/22 | 1,167 | 1,178 | 1,131 | 1,176 | +109 | +10.2% | 8,100 |
| 2008/09/19 | 1,008 | 1,067 | 1,008 | 1,067 | +65 | +6.5% | 23,400 |
| 2008/09/18 | 1,021 | 1,022 | 971 | 1,002 | -59 | -5.6% | 24,400 |
| 2008/09/17 | 1,146 | 1,146 | 1,055 | 1,061 | -24 | -2.2% | 16,900 |
| 2008/09/16 | 1,115 | 1,126 | 1,040 | 1,085 | -61 | -5.3% | 13,300 |
| 2008/09/12 | 1,100 | 1,146 | 1,100 | 1,146 | +26 | +2.3% | 19,200 |
| 2008/09/11 | 1,130 | 1,170 | 1,120 | 1,120 | -28 | -2.4% | 10,600 |
| 2008/09/10 | 1,141 | 1,184 | 1,131 | 1,148 | -25 | -2.1% | 8,600 |
| 2008/09/09 | 1,217 | 1,247 | 1,162 | 1,173 | -64 | -5.2% | 10,000 |
| 2008/09/08 | 1,230 | 1,262 | 1,212 | 1,237 | +27 | +2.2% | 9,100 |
| 2008/09/05 | 1,250 | 1,256 | 1,210 | 1,210 | -66 | -5.2% | 9,900 |
| 2008/09/04 | 1,319 | 1,319 | 1,273 | 1,276 | -25 | -1.9% | 7,800 |
| 2008/09/03 | 1,320 | 1,320 | 1,285 | 1,301 | +16 | +1.2% | 6,500 |
| 2008/09/02 | 1,360 | 1,360 | 1,285 | 1,285 | -65 | -4.8% | 7,200 |
| 2008/09/01 | 1,394 | 1,401 | 1,350 | 1,350 | -64 | -4.5% | 9,400 |
| 2008/08/29 | 1,450 | 1,450 | 1,395 | 1,414 | +18 | +1.3% | 16,500 |
| 2008/08/28 | 1,431 | 1,440 | 1,392 | 1,396 | -15 | -1.1% | 9,200 |
| 2008/08/27 | 1,450 | 1,450 | 1,400 | 1,411 | -29 | -2% | 7,900 |
| 2008/08/26 | 1,411 | 1,440 | 1,395 | 1,440 | +29 | +2.1% | 9,700 |
| 2008/08/25 | 1,393 | 1,413 | 1,391 | 1,411 | +71 | +5.3% | 18,000 |
| 2008/08/22 | 1,389 | 1,389 | 1,336 | 1,340 | +24 | +1.8% | 8,300 |
| 2008/08/21 | 1,317 | 1,325 | 1,277 | 1,316 | +2 | +0.2% | 9,900 |
| 2008/08/20 | 1,300 | 1,314 | 1,285 | 1,314 | +14 | +1.1% | 8,300 |
| 2008/08/19 | 1,356 | 1,362 | 1,285 | 1,300 | -55 | -4.1% | 14,700 |
| 2008/08/18 | 1,386 | 1,418 | 1,355 | 1,355 | -11 | -0.8% | 11,400 |
| 2008/08/15 | 1,387 | 1,401 | 1,353 | 1,366 | -21 | -1.5% | 8,600 |
| 2008/08/14 | 1,397 | 1,408 | 1,377 | 1,387 | -10 | -0.7% | 6,500 |
| 2008/08/13 | 1,457 | 1,457 | 1,371 | 1,397 | -60 | -4.1% | 8,200 |
| 2008/08/12 | 1,467 | 1,470 | 1,399 | 1,457 | -10 | -0.7% | 5,800 |
| 2008/08/11 | 1,440 | 1,467 | 1,440 | 1,467 | +43 | +3% | 7,500 |
| 2008/08/08 | 1,369 | 1,440 | 1,369 | 1,424 | +55 | +4% | 7,100 |
| 2008/08/07 | 1,410 | 1,426 | 1,362 | 1,369 | -35 | -2.5% | 7,700 |
| 2008/08/06 | 1,340 | 1,405 | 1,340 | 1,404 | +84 | +6.4% | 17,000 |
| 2008/08/05 | 1,375 | 1,400 | 1,313 | 1,320 | -35 | -2.6% | 14,600 |
| 2008/08/04 | 1,410 | 1,439 | 1,355 | 1,355 | -57 | -4% | 12,400 |
| 2008/08/01 | 1,435 | 1,450 | 1,401 | 1,412 | -23 | -1.6% | 15,000 |
| 2008/07/31 | 1,429 | 1,435 | 1,384 | 1,435 | +66 | +4.8% | 15,300 |
| 2008/07/30 | 1,370 | 1,382 | 1,358 | 1,369 | ±0 | ±0% | 12,900 |
| 2008/07/29 | 1,411 | 1,411 | 1,360 | 1,369 | -62 | -4.3% | 13,900 |
| 2008/07/28 | 1,426 | 1,431 | 1,410 | 1,431 | +5 | +0.4% | 8,800 |
| 2008/07/25 | 1,490 | 1,490 | 1,425 | 1,426 | -52 | -3.5% | 8,900 |
| 2008/07/24 | 1,458 | 1,480 | 1,450 | 1,478 | +40 | +2.8% | 14,800 |
| 2008/07/23 | 1,456 | 1,494 | 1,413 | 1,438 | +2 | +0.1% | 13,600 |
| 2008/07/22 | 1,442 | 1,469 | 1,420 | 1,436 | -6 | -0.4% | 13,500 |
| 2008/07/18 | 1,435 | 1,455 | 1,415 | 1,442 | -4 | -0.3% | 10,500 |
3951～
4000
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
