コーナン商事の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1998/04/28 | 1,223.7 | 1,223.7 | 1,223.7 | 1,223.7 | -0.8 | -0.1% | 1,265 |
| 1998/04/27 | 1,224.5 | 1,224.5 | 1,224.5 | 1,224.5 | - | - | 2,530 |
| 1998/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/23 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | ±0 | ±0% | 1,265 |
| 1998/04/22 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | - | - | 1,265 |
| 1998/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/20 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | - | - | 1,265 |
| 1998/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/14 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 1,265 |
| 1998/04/13 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 7,590 |
| 1998/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/09 | 1,422.9 | 1,422.9 | 1,391.3 | 1,415 | -7.9 | -0.6% | 13,915 |
| 1998/04/08 | 1,430.8 | 1,430.8 | 1,422.9 | 1,422.9 | -7.9 | -0.6% | 6,325 |
| 1998/04/07 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 2,530 |
| 1998/04/06 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 2,530 |
| 1998/04/03 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 1,265 |
| 1998/04/02 | 1,478.3 | 1,478.3 | 1,430.8 | 1,430.8 | -47.5 | -3.2% | 3,795 |
| 1998/04/01 | 1,478.3 | 1,478.3 | 1,478.3 | 1,478.3 | ±0 | ±0% | 1,265 |
| 1998/03/31 | 1,502 | 1,502 | 1,478.3 | 1,478.3 | -23.7 | -1.6% | 2,530 |
| 1998/03/30 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 2,530 |
| 1998/03/27 | 1,502 | 1,502 | 1,486.2 | 1,502 | ±0 | ±0% | 3,795 |
| 1998/03/26 | 1,478.3 | 1,502 | 1,478.3 | 1,502 | +23.7 | +1.6% | 7,590 |
| 1998/03/25 | 1,462.5 | 1,478.3 | 1,462.5 | 1,478.3 | +15.8 | +1.1% | 29,095 |
| 1998/03/24 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | +8 | +0.6% | 20,240 |
| 1998/03/23 | 1,422.9 | 1,454.5 | 1,422.9 | 1,454.5 | +7.9 | +0.5% | 8,855 |
| 1998/03/20 | 1,454.5 | 1,454.5 | 1,446.6 | 1,446.6 | ±0 | ±0% | 5,060 |
| 1998/03/19 | 1,454.5 | 1,454.5 | 1,446.6 | 1,446.6 | -7.9 | -0.5% | 2,530 |
| 1998/03/18 | 1,478.3 | 1,478.3 | 1,454.5 | 1,454.5 | -23.8 | -1.6% | 2,530 |
| 1998/03/17 | 1,478.3 | 1,478.3 | 1,478.3 | 1,478.3 | ±0 | ±0% | 2,530 |
| 1998/03/16 | 1,478.3 | 1,478.3 | 1,478.3 | 1,478.3 | +31.7 | +2.2% | 1,265 |
| 1998/03/13 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | +23.7 | +1.7% | 2,530 |
| 1998/03/12 | 1,446.6 | 1,462.5 | 1,415 | 1,422.9 | -23.7 | -1.6% | 46,805 |
| 1998/03/11 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | ±0 | ±0% | 1,265 |
| 1998/03/10 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | -39.6 | -2.7% | 1,265 |
| 1998/03/09 | 1,486.2 | 1,486.2 | 1,486.2 | 1,486.2 | +15.8 | +1.1% | 1,265 |
| 1998/03/06 | 1,454.5 | 1,470.4 | 1,454.5 | 1,470.4 | +23.8 | +1.6% | 15,180 |
| 1998/03/05 | 1,422.9 | 1,446.6 | 1,422.9 | 1,446.6 | +23.7 | +1.7% | 10,120 |
| 1998/03/04 | 1,438.7 | 1,446.6 | 1,422.9 | 1,422.9 | -23.7 | -1.6% | 5,060 |
| 1998/03/03 | 1,446.6 | 1,446.6 | 1,422.9 | 1,446.6 | +63.2 | +4.6% | 7,590 |
| 1998/03/02 | 1,383.4 | 1,383.4 | 1,383.4 | 1,383.4 | +63.2 | +4.8% | 2,530 |
| 1998/02/27 | 1,343.9 | 1,343.9 | 1,320.2 | 1,320.2 | +15.9 | +1.2% | 10,120 |
| 1998/02/26 | 1,328.1 | 1,328.1 | 1,304.3 | 1,304.3 | -39.6 | -2.9% | 10,120 |
| 1998/02/25 | 1,264.8 | 1,343.9 | 1,264.8 | 1,343.9 | +102.8 | +8.3% | 15,180 |
| 1998/02/24 | 1,233.2 | 1,241.1 | 1,225.3 | 1,241.1 | - | - | 41,745 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | ±0 | ±0% | 2,530 |
| 1998/02/19 | 1,209.5 | 1,225.3 | 1,209.5 | 1,225.3 | +15.8 | +1.3% | 6,325 |
| 1998/02/18 | 1,209.5 | 1,209.5 | 1,209.5 | 1,209.5 | - | - | 1,265 |
6501～
6550
件表示中 / 6825件
類似銘柄と比較する
現在ご覧いただいている「コーナン商事」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 |
|---|---|---|---|---|---|---|---|---|
| コーナン商事 | 363,500円 | +6.1% | +6.2% | 2.75% | 7.04倍 | 0.64倍 |
|
ホームセンター（ＨＣ）大手。大阪発祥で近畿圏にドミナント展開。Ｍ＆Ａで首都圏へ本格進出 |
| アトム | 67,800円 | +5.4% | +999.9% | 0.00% | - | 28.90倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| 松屋フーズ | 677,000円 | +7.0% | -38.9% | 0.35% | 107.55倍 | 2.94倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| イオン北海 | 89,900円 | +7.1% | -14.4% | 1.78% | 25.55倍 | 1.76倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 248,300円 | +7.4% | +29.1% | 1.13% | 22.63倍 | 2.57倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
市場注目の銘柄
チャート関連のコラム
