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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 3,675 | 3,710 | 3,635 | 3,680 | -25 | -0.7% | 103,100 |
| 2025/05/01 | 3,755 | 3,760 | 3,700 | 3,705 | -50 | -1.3% | 61,600 |
| 2025/04/30 | 3,775 | 3,775 | 3,725 | 3,755 | -20 | -0.5% | 54,500 |
| 2025/04/28 | 3,720 | 3,775 | 3,720 | 3,775 | +45 | +1.2% | 51,500 |
| 2025/04/25 | 3,770 | 3,780 | 3,730 | 3,730 | -40 | -1.1% | 79,800 |
| 2025/04/24 | 3,810 | 3,810 | 3,750 | 3,770 | -50 | -1.3% | 57,800 |
| 2025/04/23 | 3,850 | 3,875 | 3,805 | 3,820 | +10 | +0.3% | 118,800 |
| 2025/04/22 | 3,710 | 3,810 | 3,710 | 3,810 | +90 | +2.4% | 123,600 |
| 2025/04/21 | 3,690 | 3,735 | 3,690 | 3,720 | +25 | +0.7% | 54,300 |
| 2025/04/18 | 3,645 | 3,705 | 3,645 | 3,695 | +70 | +1.9% | 62,900 |
| 2025/04/17 | 3,655 | 3,685 | 3,615 | 3,625 | -40 | -1.1% | 62,800 |
| 2025/04/16 | 3,640 | 3,705 | 3,640 | 3,665 | +30 | +0.8% | 53,300 |
| 2025/04/15 | 3,700 | 3,715 | 3,635 | 3,635 | -25 | -0.7% | 80,000 |
| 2025/04/14 | 3,825 | 3,825 | 3,660 | 3,660 | +10 | +0.3% | 172,100 |
| 2025/04/11 | 3,640 | 3,665 | 3,555 | 3,650 | +5 | +0.1% | 100,300 |
| 2025/04/10 | 3,615 | 3,670 | 3,585 | 3,645 | +165 | +4.7% | 88,800 |
| 2025/04/09 | 3,495 | 3,515 | 3,440 | 3,480 | -75 | -2.1% | 102,600 |
| 2025/04/08 | 3,505 | 3,560 | 3,470 | 3,555 | +130 | +3.8% | 86,400 |
| 2025/04/07 | 3,360 | 3,455 | 3,275 | 3,425 | -145 | -4.1% | 149,200 |
| 2025/04/04 | 3,600 | 3,620 | 3,530 | 3,570 | -90 | -2.5% | 155,400 |
| 2025/04/03 | 3,595 | 3,660 | 3,595 | 3,660 | -25 | -0.7% | 77,900 |
| 2025/04/02 | 3,735 | 3,755 | 3,670 | 3,685 | -40 | -1.1% | 63,900 |
| 2025/04/01 | 3,775 | 3,785 | 3,720 | 3,725 | -15 | -0.4% | 54,200 |
| 2025/03/31 | 3,790 | 3,805 | 3,735 | 3,740 | -85 | -2.2% | 123,300 |
| 2025/03/28 | 3,815 | 3,830 | 3,805 | 3,825 | ±0 | ±0% | 65,200 |
| 2025/03/27 | 3,785 | 3,840 | 3,775 | 3,825 | +50 | +1.3% | 107,000 |
| 2025/03/26 | 3,790 | 3,790 | 3,750 | 3,775 | -15 | -0.4% | 73,600 |
| 2025/03/25 | 3,755 | 3,790 | 3,740 | 3,790 | +60 | +1.6% | 74,200 |
| 2025/03/24 | 3,715 | 3,730 | 3,685 | 3,730 | +10 | +0.3% | 69,300 |
| 2025/03/21 | 3,695 | 3,735 | 3,675 | 3,720 | +25 | +0.7% | 64,000 |
| 2025/03/19 | 3,690 | 3,715 | 3,690 | 3,695 | -10 | -0.3% | 45,900 |
| 2025/03/18 | 3,685 | 3,710 | 3,685 | 3,705 | +25 | +0.7% | 69,000 |
| 2025/03/17 | 3,640 | 3,680 | 3,640 | 3,680 | +35 | +1% | 53,200 |
| 2025/03/14 | 3,650 | 3,655 | 3,620 | 3,645 | -20 | -0.5% | 59,800 |
| 2025/03/13 | 3,625 | 3,665 | 3,590 | 3,665 | +30 | +0.8% | 85,500 |
| 2025/03/12 | 3,605 | 3,660 | 3,600 | 3,635 | +35 | +1% | 90,900 |
| 2025/03/11 | 3,660 | 3,660 | 3,565 | 3,600 | -90 | -2.4% | 114,000 |
| 2025/03/10 | 3,690 | 3,705 | 3,660 | 3,690 | +10 | +0.3% | 87,000 |
| 2025/03/07 | 3,655 | 3,695 | 3,640 | 3,680 | +20 | +0.5% | 90,000 |
| 2025/03/06 | 3,655 | 3,700 | 3,650 | 3,660 | +35 | +1% | 104,000 |
| 2025/03/05 | 3,635 | 3,635 | 3,605 | 3,625 | +30 | +0.8% | 55,500 |
| 2025/03/04 | 3,620 | 3,635 | 3,585 | 3,595 | -20 | -0.6% | 98,000 |
| 2025/03/03 | 3,625 | 3,645 | 3,600 | 3,615 | +10 | +0.3% | 83,100 |
| 2025/02/28 | 3,640 | 3,670 | 3,595 | 3,605 | -10 | -0.3% | 210,200 |
| 2025/02/27 | 3,545 | 3,645 | 3,535 | 3,615 | +15 | +0.4% | 493,200 |
| 2025/02/26 | 3,585 | 3,620 | 3,585 | 3,600 | +15 | +0.4% | 424,700 |
| 2025/02/25 | 3,580 | 3,610 | 3,580 | 3,585 | ±0 | ±0% | 336,000 |
| 2025/02/21 | 3,570 | 3,610 | 3,560 | 3,585 | +5 | +0.1% | 291,800 |
| 2025/02/20 | 3,565 | 3,600 | 3,560 | 3,580 | -15 | -0.4% | 442,800 |
| 2025/02/19 | 3,585 | 3,625 | 3,585 | 3,595 | -10 | -0.3% | 174,300 |
1～
50
件表示中 / 6946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 | 368,000円 | +4.4% | +3.0% | 3.53% | 7.28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 |
| くら寿司 | 314,500円 | +3.4% | -16.5% | 0.64% | 36.76倍 | 2.22倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ロイヤルＨＤ | 256,000円 | +9.5% | +6.6% | 1.25% | 25.99倍 | 2.51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 |
| アトム | 64,400円 | -4.0% | - | 0.00% | 3788.24倍 | 19.91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 |
| ＡＯＫＩ ＨＤ | 141,900円 | +2.6% | +11.4% | 5.29% | 12.50倍 | 0.88倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
