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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,278 | 1,278 | 1,246 | 1,251 | -36 | -2.8% | 8,600 |
| 2008/02/21 | 1,238 | 1,287 | 1,238 | 1,287 | +57 | +4.6% | 6,600 |
| 2008/02/20 | 1,254 | 1,254 | 1,225 | 1,230 | -24 | -1.9% | 6,700 |
| 2008/02/19 | 1,251 | 1,257 | 1,230 | 1,254 | +4 | +0.3% | 4,200 |
| 2008/02/18 | 1,245 | 1,265 | 1,245 | 1,250 | +25 | +2% | 9,400 |
| 2008/02/15 | 1,224 | 1,289 | 1,223 | 1,225 | +2 | +0.2% | 10,700 |
| 2008/02/14 | 1,231 | 1,268 | 1,210 | 1,223 | -26 | -2.1% | 13,300 |
| 2008/02/13 | 1,262 | 1,281 | 1,225 | 1,249 | -7 | -0.6% | 15,700 |
| 2008/02/12 | 1,262 | 1,269 | 1,215 | 1,256 | -9 | -0.7% | 9,500 |
| 2008/02/08 | 1,276 | 1,300 | 1,265 | 1,265 | -12 | -0.9% | 9,900 |
| 2008/02/07 | 1,291 | 1,291 | 1,262 | 1,277 | -14 | -1.1% | 10,400 |
| 2008/02/06 | 1,304 | 1,324 | 1,270 | 1,291 | -13 | -1% | 7,700 |
| 2008/02/05 | 1,368 | 1,382 | 1,290 | 1,304 | -84 | -6.1% | 14,700 |
| 2008/02/04 | 1,410 | 1,416 | 1,361 | 1,388 | ±0 | ±0% | 7,600 |
| 2008/02/01 | 1,411 | 1,415 | 1,385 | 1,388 | -62 | -4.3% | 8,400 |
| 2008/01/31 | 1,271 | 1,450 | 1,242 | 1,450 | +119 | +8.9% | 21,300 |
| 2008/01/30 | 1,405 | 1,410 | 1,325 | 1,331 | -79 | -5.6% | 7,100 |
| 2008/01/29 | 1,395 | 1,410 | 1,370 | 1,410 | +15 | +1.1% | 4,400 |
| 2008/01/28 | 1,410 | 1,410 | 1,393 | 1,395 | +22 | +1.6% | 3,500 |
| 2008/01/25 | 1,410 | 1,410 | 1,371 | 1,373 | +23 | +1.7% | 8,600 |
| 2008/01/24 | 1,273 | 1,370 | 1,273 | 1,350 | +90 | +7.1% | 6,000 |
| 2008/01/23 | 1,280 | 1,338 | 1,230 | 1,260 | -8 | -0.6% | 13,600 |
| 2008/01/22 | 1,419 | 1,420 | 1,268 | 1,268 | -91 | -6.7% | 9,800 |
| 2008/01/21 | 1,354 | 1,360 | 1,337 | 1,359 | -55 | -3.9% | 4,300 |
| 2008/01/18 | 1,302 | 1,414 | 1,301 | 1,414 | +55 | +4% | 6,100 |
| 2008/01/17 | 1,394 | 1,394 | 1,331 | 1,359 | -15 | -1.1% | 12,900 |
| 2008/01/16 | 1,400 | 1,400 | 1,366 | 1,374 | -80 | -5.5% | 11,400 |
| 2008/01/15 | 1,469 | 1,474 | 1,428 | 1,454 | -15 | -1% | 12,500 |
| 2008/01/11 | 1,480 | 1,499 | 1,425 | 1,469 | +9 | +0.6% | 15,000 |
| 2008/01/10 | 1,474 | 1,483 | 1,421 | 1,460 | -14 | -0.9% | 16,700 |
| 2008/01/09 | 1,400 | 1,474 | 1,399 | 1,474 | +74 | +5.3% | 13,500 |
| 2008/01/08 | 1,394 | 1,400 | 1,380 | 1,400 | +6 | +0.4% | 10,200 |
| 2008/01/07 | 1,396 | 1,422 | 1,378 | 1,394 | -2 | -0.1% | 15,600 |
| 2008/01/04 | 1,440 | 1,450 | 1,396 | 1,396 | -34 | -2.4% | 11,300 |
| 2007/12/28 | 1,456 | 1,457 | 1,430 | 1,430 | -26 | -1.8% | 10,100 |
| 2007/12/27 | 1,560 | 1,560 | 1,442 | 1,456 | -67 | -4.4% | 19,400 |
| 2007/12/26 | 1,436 | 1,523 | 1,420 | 1,523 | +107 | +7.6% | 10,200 |
| 2007/12/25 | 1,442 | 1,479 | 1,414 | 1,416 | +17 | +1.2% | 16,200 |
| 2007/12/21 | 1,390 | 1,403 | 1,380 | 1,399 | +9 | +0.6% | 21,300 |
| 2007/12/20 | 1,424 | 1,425 | 1,387 | 1,390 | -10 | -0.7% | 14,300 |
| 2007/12/19 | 1,424 | 1,438 | 1,400 | 1,400 | -20 | -1.4% | 25,100 |
| 2007/12/18 | 1,456 | 1,460 | 1,415 | 1,420 | -36 | -2.5% | 25,900 |
| 2007/12/17 | 1,460 | 1,485 | 1,455 | 1,456 | -35 | -2.3% | 13,800 |
| 2007/12/14 | 1,505 | 1,522 | 1,488 | 1,491 | -14 | -0.9% | 24,600 |
| 2007/12/13 | 1,535 | 1,558 | 1,505 | 1,505 | -28 | -1.8% | 27,900 |
| 2007/12/12 | 1,511 | 1,560 | 1,510 | 1,533 | -37 | -2.4% | 36,400 |
| 2007/12/11 | 1,660 | 1,675 | 1,560 | 1,570 | -85 | -5.1% | 31,000 |
| 2007/12/10 | 1,651 | 1,682 | 1,650 | 1,655 | +6 | +0.4% | 18,000 |
| 2007/12/07 | 1,730 | 1,730 | 1,640 | 1,649 | +70 | +4.4% | 32,100 |
| 2007/12/06 | 1,574 | 1,590 | 1,550 | 1,579 | +8 | +0.5% | 25,800 |
4101～
4150
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
