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 |
|---|---|---|---|---|---|---|---|
| 2023/08/16 | 3,550 | 3,560 | 3,540 | 3,550 | -10 | -0.3% | 71,900 |
| 2023/08/15 | 3,550 | 3,560 | 3,540 | 3,560 | +25 | +0.7% | 67,000 |
| 2023/08/14 | 3,555 | 3,575 | 3,525 | 3,535 | -5 | -0.1% | 83,400 |
| 2023/08/10 | 3,530 | 3,540 | 3,495 | 3,540 | +10 | +0.3% | 65,700 |
| 2023/08/09 | 3,530 | 3,530 | 3,500 | 3,530 | +10 | +0.3% | 74,100 |
| 2023/08/08 | 3,485 | 3,520 | 3,480 | 3,520 | +40 | +1.1% | 70,200 |
| 2023/08/07 | 3,440 | 3,480 | 3,440 | 3,480 | +40 | +1.2% | 59,900 |
| 2023/08/04 | 3,405 | 3,445 | 3,405 | 3,440 | +20 | +0.6% | 44,100 |
| 2023/08/03 | 3,425 | 3,435 | 3,410 | 3,420 | -15 | -0.4% | 81,600 |
| 2023/08/02 | 3,440 | 3,455 | 3,425 | 3,435 | -15 | -0.4% | 84,300 |
| 2023/08/01 | 3,480 | 3,490 | 3,450 | 3,450 | -30 | -0.9% | 73,600 |
| 2023/07/31 | 3,470 | 3,485 | 3,455 | 3,480 | +30 | +0.9% | 88,700 |
| 2023/07/28 | 3,415 | 3,450 | 3,405 | 3,450 | +20 | +0.6% | 115,000 |
| 2023/07/27 | 3,445 | 3,455 | 3,420 | 3,430 | -10 | -0.3% | 68,500 |
| 2023/07/26 | 3,455 | 3,460 | 3,430 | 3,440 | -15 | -0.4% | 71,900 |
| 2023/07/25 | 3,465 | 3,495 | 3,450 | 3,455 | -10 | -0.3% | 51,400 |
| 2023/07/24 | 3,425 | 3,480 | 3,425 | 3,465 | +40 | +1.2% | 94,600 |
| 2023/07/21 | 3,465 | 3,465 | 3,425 | 3,425 | -40 | -1.2% | 98,300 |
| 2023/07/20 | 3,480 | 3,500 | 3,465 | 3,465 | -15 | -0.4% | 76,200 |
| 2023/07/19 | 3,470 | 3,500 | 3,460 | 3,480 | +35 | +1% | 73,400 |
| 2023/07/18 | 3,505 | 3,510 | 3,445 | 3,445 | -70 | -2% | 96,500 |
| 2023/07/14 | 3,565 | 3,580 | 3,510 | 3,515 | -50 | -1.4% | 137,900 |
| 2023/07/13 | 3,605 | 3,640 | 3,560 | 3,565 | -35 | -1% | 126,500 |
| 2023/07/12 | 3,555 | 3,715 | 3,545 | 3,600 | +110 | +3.2% | 444,400 |
| 2023/07/11 | 3,505 | 3,530 | 3,470 | 3,490 | -10 | -0.3% | 106,100 |
| 2023/07/10 | 3,465 | 3,515 | 3,460 | 3,500 | +55 | +1.6% | 132,900 |
| 2023/07/07 | 3,405 | 3,465 | 3,400 | 3,445 | +15 | +0.4% | 72,900 |
| 2023/07/06 | 3,475 | 3,485 | 3,430 | 3,430 | -55 | -1.6% | 84,100 |
| 2023/07/05 | 3,480 | 3,500 | 3,470 | 3,485 | -15 | -0.4% | 50,700 |
| 2023/07/04 | 3,510 | 3,530 | 3,495 | 3,500 | -10 | -0.3% | 77,600 |
| 2023/07/03 | 3,500 | 3,530 | 3,500 | 3,510 | +10 | +0.3% | 66,100 |
| 2023/06/30 | 3,505 | 3,525 | 3,480 | 3,500 | -20 | -0.6% | 104,000 |
| 2023/06/29 | 3,535 | 3,540 | 3,505 | 3,520 | -15 | -0.4% | 59,200 |
| 2023/06/28 | 3,490 | 3,535 | 3,490 | 3,535 | +55 | +1.6% | 86,500 |
| 2023/06/27 | 3,485 | 3,510 | 3,475 | 3,480 | -10 | -0.3% | 49,900 |
| 2023/06/26 | 3,475 | 3,500 | 3,450 | 3,490 | +15 | +0.4% | 52,200 |
| 2023/06/23 | 3,500 | 3,515 | 3,465 | 3,475 | -30 | -0.9% | 74,800 |
| 2023/06/22 | 3,505 | 3,535 | 3,500 | 3,505 | +15 | +0.4% | 99,200 |
| 2023/06/21 | 3,485 | 3,515 | 3,475 | 3,490 | +10 | +0.3% | 65,000 |
| 2023/06/20 | 3,500 | 3,500 | 3,450 | 3,480 | -40 | -1.1% | 81,500 |
| 2023/06/19 | 3,545 | 3,555 | 3,500 | 3,520 | -5 | -0.1% | 67,200 |
| 2023/06/16 | 3,505 | 3,530 | 3,505 | 3,525 | +20 | +0.6% | 92,300 |
| 2023/06/15 | 3,525 | 3,540 | 3,505 | 3,505 | -20 | -0.6% | 60,500 |
| 2023/06/14 | 3,530 | 3,545 | 3,515 | 3,525 | +10 | +0.3% | 66,300 |
| 2023/06/13 | 3,535 | 3,545 | 3,515 | 3,515 | -10 | -0.3% | 68,900 |
| 2023/06/12 | 3,535 | 3,550 | 3,525 | 3,525 | -5 | -0.1% | 70,200 |
| 2023/06/09 | 3,535 | 3,575 | 3,510 | 3,530 | +50 | +1.4% | 112,300 |
| 2023/06/08 | 3,480 | 3,525 | 3,475 | 3,480 | -10 | -0.3% | 72,800 |
| 2023/06/07 | 3,510 | 3,545 | 3,485 | 3,490 | -20 | -0.6% | 89,100 |
| 2023/06/06 | 3,510 | 3,520 | 3,475 | 3,510 | -25 | -0.7% | 50,700 |
201～
250
件表示中 / 6728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 | 420,000円 | +6.1% | +6.2% | 2.38% | 8.24倍 | 0.78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 |
| ベルク | 741,000円 | +7.1% | +17.8% | 1.57% | 12.97倍 | 1.55倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| サンエー | 482,000円 | +3.8% | +0.9% | 2.28% | 13.32倍 | 1.05倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| 日本ＫＦＣ | 648,000円 | +3.9% | +2.9% | 0.00% | 32.18倍 | 4.65倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| ジョイ本田 | 212,300円 | +8.2% | -8.0% | 2.36% | 16.82倍 | 1.12倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
