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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,559 | 1,572 | 1,540 | 1,571 | -18 | -1.1% | 18,200 |
| 2007/12/04 | 1,594 | 1,612 | 1,536 | 1,589 | -5 | -0.3% | 50,200 |
| 2007/12/03 | 1,570 | 1,595 | 1,570 | 1,594 | +54 | +3.5% | 23,900 |
| 2007/11/30 | 1,558 | 1,558 | 1,530 | 1,540 | -17 | -1.1% | 19,500 |
| 2007/11/29 | 1,549 | 1,577 | 1,530 | 1,557 | +29 | +1.9% | 27,100 |
| 2007/11/28 | 1,510 | 1,542 | 1,509 | 1,528 | +20 | +1.3% | 18,400 |
| 2007/11/27 | 1,459 | 1,509 | 1,440 | 1,508 | +45 | +3.1% | 17,800 |
| 2007/11/26 | 1,432 | 1,480 | 1,432 | 1,463 | +14 | +1% | 31,500 |
| 2007/11/22 | 1,440 | 1,500 | 1,430 | 1,449 | +7 | +0.5% | 43,200 |
| 2007/11/21 | 1,418 | 1,455 | 1,418 | 1,442 | +28 | +2% | 17,600 |
| 2007/11/20 | 1,436 | 1,436 | 1,400 | 1,414 | +18 | +1.3% | 22,700 |
| 2007/11/19 | 1,407 | 1,418 | 1,395 | 1,396 | -9 | -0.6% | 17,800 |
| 2007/11/16 | 1,436 | 1,436 | 1,400 | 1,405 | -29 | -2% | 16,400 |
| 2007/11/15 | 1,460 | 1,460 | 1,406 | 1,434 | +13 | +0.9% | 18,600 |
| 2007/11/14 | 1,452 | 1,455 | 1,406 | 1,421 | +10 | +0.7% | 20,500 |
| 2007/11/13 | 1,390 | 1,417 | 1,390 | 1,411 | +8 | +0.6% | 18,100 |
| 2007/11/12 | 1,430 | 1,440 | 1,390 | 1,403 | -30 | -2.1% | 14,900 |
| 2007/11/09 | 1,448 | 1,460 | 1,431 | 1,433 | +12 | +0.8% | 10,400 |
| 2007/11/08 | 1,449 | 1,450 | 1,420 | 1,421 | -41 | -2.8% | 12,700 |
| 2007/11/07 | 1,480 | 1,500 | 1,459 | 1,462 | -28 | -1.9% | 14,600 |
| 2007/11/06 | 1,420 | 1,494 | 1,420 | 1,490 | +77 | +5.4% | 16,100 |
| 2007/11/05 | 1,451 | 1,451 | 1,410 | 1,413 | -18 | -1.3% | 10,900 |
| 2007/11/02 | 1,450 | 1,450 | 1,427 | 1,431 | +1 | +0.1% | 11,000 |
| 2007/11/01 | 1,463 | 1,500 | 1,421 | 1,430 | -33 | -2.3% | 12,700 |
| 2007/10/31 | 1,510 | 1,520 | 1,430 | 1,463 | -18 | -1.2% | 20,200 |
| 2007/10/30 | 1,376 | 1,495 | 1,373 | 1,481 | +96 | +6.9% | 53,400 |
| 2007/10/29 | 1,392 | 1,393 | 1,371 | 1,385 | +5 | +0.4% | 41,900 |
| 2007/10/26 | 1,384 | 1,390 | 1,366 | 1,380 | -5 | -0.4% | 28,800 |
| 2007/10/25 | 1,432 | 1,432 | 1,375 | 1,385 | -58 | -4% | 29,800 |
| 2007/10/24 | 1,496 | 1,496 | 1,440 | 1,443 | -47 | -3.2% | 18,300 |
| 2007/10/23 | 1,509 | 1,538 | 1,480 | 1,490 | +49 | +3.4% | 17,100 |
| 2007/10/22 | 1,470 | 1,470 | 1,440 | 1,441 | -57 | -3.8% | 33,700 |
| 2007/10/19 | 1,555 | 1,555 | 1,495 | 1,498 | -56 | -3.6% | 39,700 |
| 2007/10/18 | 1,521 | 1,577 | 1,521 | 1,554 | +39 | +2.6% | 15,000 |
| 2007/10/17 | 1,571 | 1,572 | 1,501 | 1,515 | -70 | -4.4% | 21,500 |
| 2007/10/16 | 1,600 | 1,604 | 1,585 | 1,585 | -19 | -1.2% | 14,200 |
| 2007/10/15 | 1,609 | 1,618 | 1,600 | 1,604 | -4 | -0.2% | 14,500 |
| 2007/10/12 | 1,640 | 1,648 | 1,608 | 1,608 | -32 | -2% | 16,300 |
| 2007/10/11 | 1,620 | 1,662 | 1,611 | 1,640 | -7 | -0.4% | 19,300 |
| 2007/10/10 | 1,660 | 1,660 | 1,647 | 1,647 | +3 | +0.2% | 12,600 |
| 2007/10/09 | 1,653 | 1,661 | 1,639 | 1,644 | -9 | -0.5% | 12,100 |
| 2007/10/05 | 1,660 | 1,660 | 1,648 | 1,653 | -12 | -0.7% | 14,400 |
| 2007/10/04 | 1,680 | 1,692 | 1,650 | 1,665 | -27 | -1.6% | 19,300 |
| 2007/10/03 | 1,710 | 1,710 | 1,686 | 1,692 | -3 | -0.2% | 13,600 |
| 2007/10/02 | 1,718 | 1,718 | 1,670 | 1,695 | -33 | -1.9% | 18,500 |
| 2007/10/01 | 1,757 | 1,757 | 1,709 | 1,728 | -28 | -1.6% | 7,500 |
| 2007/09/28 | 1,797 | 1,797 | 1,756 | 1,756 | -40 | -2.2% | 3,900 |
| 2007/09/27 | 1,754 | 1,796 | 1,752 | 1,796 | +58 | +3.3% | 9,400 |
| 2007/09/26 | 1,702 | 1,747 | 1,702 | 1,738 | +36 | +2.1% | 5,800 |
| 2007/09/25 | 1,700 | 1,706 | 1,693 | 1,702 | -7 | -0.4% | 6,600 |
4151～
4200
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
