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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,487 | 1,495 | 1,446 | 1,446 | -29 | -2% | 12,200 |
| 2008/07/16 | 1,411 | 1,475 | 1,411 | 1,475 | +26 | +1.8% | 9,200 |
| 2008/07/15 | 1,584 | 1,584 | 1,449 | 1,449 | -60 | -4% | 16,400 |
| 2008/07/14 | 1,479 | 1,530 | 1,469 | 1,509 | +39 | +2.7% | 6,700 |
| 2008/07/11 | 1,462 | 1,494 | 1,365 | 1,470 | +9 | +0.6% | 11,300 |
| 2008/07/10 | 1,463 | 1,529 | 1,460 | 1,461 | -2 | -0.1% | 7,900 |
| 2008/07/09 | 1,433 | 1,467 | 1,433 | 1,463 | +31 | +2.2% | 8,300 |
| 2008/07/08 | 1,451 | 1,461 | 1,395 | 1,432 | -19 | -1.3% | 14,000 |
| 2008/07/07 | 1,472 | 1,472 | 1,435 | 1,451 | -41 | -2.7% | 12,500 |
| 2008/07/04 | 1,541 | 1,542 | 1,478 | 1,492 | -50 | -3.2% | 21,100 |
| 2008/07/03 | 1,538 | 1,545 | 1,510 | 1,542 | +4 | +0.3% | 17,600 |
| 2008/07/02 | 1,551 | 1,551 | 1,520 | 1,538 | -42 | -2.7% | 12,700 |
| 2008/07/01 | 1,592 | 1,595 | 1,570 | 1,580 | -12 | -0.8% | 11,000 |
| 2008/06/30 | 1,620 | 1,620 | 1,570 | 1,592 | +32 | +2.1% | 13,000 |
| 2008/06/27 | 1,660 | 1,660 | 1,551 | 1,560 | -41 | -2.6% | 33,400 |
| 2008/06/26 | 1,540 | 1,649 | 1,525 | 1,601 | +66 | +4.3% | 32,900 |
| 2008/06/25 | 1,485 | 1,535 | 1,475 | 1,535 | +50 | +3.4% | 20,700 |
| 2008/06/24 | 1,521 | 1,521 | 1,468 | 1,485 | +42 | +2.9% | 7,400 |
| 2008/06/23 | 1,475 | 1,475 | 1,443 | 1,443 | -38 | -2.6% | 7,400 |
| 2008/06/20 | 1,460 | 1,483 | 1,460 | 1,481 | +21 | +1.4% | 7,800 |
| 2008/06/19 | 1,490 | 1,492 | 1,460 | 1,460 | -30 | -2% | 13,700 |
| 2008/06/18 | 1,497 | 1,519 | 1,470 | 1,490 | +13 | +0.9% | 7,100 |
| 2008/06/17 | 1,500 | 1,519 | 1,476 | 1,477 | -19 | -1.3% | 9,900 |
| 2008/06/16 | 1,504 | 1,527 | 1,460 | 1,496 | +11 | +0.7% | 9,400 |
| 2008/06/13 | 1,479 | 1,500 | 1,440 | 1,485 | -54 | -3.5% | 18,500 |
| 2008/06/12 | 1,500 | 1,548 | 1,481 | 1,539 | +80 | +5.5% | 27,500 |
| 2008/06/11 | 1,486 | 1,486 | 1,430 | 1,459 | -26 | -1.8% | 10,400 |
| 2008/06/10 | 1,483 | 1,489 | 1,449 | 1,485 | +5 | +0.3% | 9,400 |
| 2008/06/09 | 1,530 | 1,530 | 1,480 | 1,480 | -50 | -3.3% | 9,200 |
| 2008/06/06 | 1,549 | 1,550 | 1,530 | 1,530 | -14 | -0.9% | 16,500 |
| 2008/06/05 | 1,500 | 1,545 | 1,490 | 1,544 | +28 | +1.8% | 22,600 |
| 2008/06/04 | 1,507 | 1,530 | 1,490 | 1,516 | +26 | +1.7% | 12,800 |
| 2008/06/03 | 1,500 | 1,508 | 1,459 | 1,490 | +18 | +1.2% | 13,800 |
| 2008/06/02 | 1,500 | 1,509 | 1,472 | 1,472 | -26 | -1.7% | 6,000 |
| 2008/05/30 | 1,441 | 1,510 | 1,441 | 1,498 | +58 | +4% | 11,600 |
| 2008/05/29 | 1,376 | 1,440 | 1,375 | 1,440 | +99 | +7.4% | 8,500 |
| 2008/05/28 | 1,444 | 1,448 | 1,341 | 1,341 | -103 | -7.1% | 11,400 |
| 2008/05/27 | 1,445 | 1,450 | 1,428 | 1,444 | +47 | +3.4% | 6,900 |
| 2008/05/26 | 1,358 | 1,397 | 1,350 | 1,397 | +59 | +4.4% | 9,900 |
| 2008/05/23 | 1,488 | 1,488 | 1,335 | 1,338 | -153 | -10.3% | 14,100 |
| 2008/05/22 | 1,515 | 1,515 | 1,440 | 1,491 | -9 | -0.6% | 8,900 |
| 2008/05/21 | 1,481 | 1,510 | 1,411 | 1,500 | +18 | +1.2% | 25,800 |
| 2008/05/20 | 1,426 | 1,498 | 1,418 | 1,482 | +67 | +4.7% | 24,000 |
| 2008/05/19 | 1,421 | 1,426 | 1,378 | 1,415 | -4 | -0.3% | 9,200 |
| 2008/05/16 | 1,400 | 1,421 | 1,365 | 1,419 | +30 | +2.2% | 12,500 |
| 2008/05/15 | 1,349 | 1,406 | 1,336 | 1,389 | +70 | +5.3% | 5,700 |
| 2008/05/14 | 1,340 | 1,354 | 1,300 | 1,319 | +22 | +1.7% | 11,800 |
| 2008/05/13 | 1,299 | 1,308 | 1,276 | 1,297 | -11 | -0.8% | 4,800 |
| 2008/05/12 | 1,350 | 1,382 | 1,306 | 1,308 | -54 | -4% | 10,500 |
| 2008/05/09 | 1,393 | 1,398 | 1,360 | 1,362 | -22 | -1.6% | 4,300 |
4001～
4050
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
