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 |
|---|---|---|---|---|---|---|---|
| 2024/05/15 | 4,485 | 4,510 | 4,420 | 4,420 | -70 | -1.6% | 88,400 |
| 2024/05/14 | 4,550 | 4,585 | 4,480 | 4,490 | -100 | -2.2% | 93,000 |
| 2024/05/13 | 4,615 | 4,635 | 4,575 | 4,590 | -65 | -1.4% | 69,800 |
| 2024/05/10 | 4,690 | 4,760 | 4,620 | 4,655 | +35 | +0.8% | 105,600 |
| 2024/05/09 | 4,590 | 4,695 | 4,585 | 4,620 | +90 | +2% | 91,000 |
| 2024/05/08 | 4,550 | 4,595 | 4,525 | 4,530 | -20 | -0.4% | 88,800 |
| 2024/05/07 | 4,450 | 4,575 | 4,445 | 4,550 | +100 | +2.2% | 100,600 |
| 2024/05/02 | 4,420 | 4,485 | 4,420 | 4,450 | +30 | +0.7% | 56,600 |
| 2024/05/01 | 4,430 | 4,455 | 4,405 | 4,420 | -40 | -0.9% | 49,200 |
| 2024/04/30 | 4,450 | 4,485 | 4,430 | 4,460 | +30 | +0.7% | 60,700 |
| 2024/04/26 | 4,380 | 4,440 | 4,370 | 4,430 | +10 | +0.2% | 59,600 |
| 2024/04/25 | 4,480 | 4,480 | 4,380 | 4,420 | -15 | -0.3% | 97,700 |
| 2024/04/24 | 4,370 | 4,465 | 4,365 | 4,435 | +65 | +1.5% | 87,300 |
| 2024/04/23 | 4,405 | 4,415 | 4,370 | 4,370 | -40 | -0.9% | 70,500 |
| 2024/04/22 | 4,395 | 4,460 | 4,395 | 4,410 | +45 | +1% | 68,300 |
| 2024/04/19 | 4,375 | 4,420 | 4,325 | 4,365 | -45 | -1% | 105,000 |
| 2024/04/18 | 4,380 | 4,490 | 4,380 | 4,410 | +30 | +0.7% | 74,100 |
| 2024/04/17 | 4,440 | 4,490 | 4,380 | 4,380 | -60 | -1.4% | 95,800 |
| 2024/04/16 | 4,510 | 4,525 | 4,425 | 4,440 | -115 | -2.5% | 83,900 |
| 2024/04/15 | 4,545 | 4,600 | 4,445 | 4,555 | +10 | +0.2% | 103,200 |
| 2024/04/12 | 4,605 | 4,605 | 4,525 | 4,545 | -80 | -1.7% | 128,200 |
| 2024/04/11 | 4,480 | 4,690 | 4,475 | 4,625 | +255 | +5.8% | 311,800 |
| 2024/04/10 | 4,330 | 4,395 | 4,300 | 4,370 | +40 | +0.9% | 114,000 |
| 2024/04/09 | 4,425 | 4,425 | 4,265 | 4,330 | -65 | -1.5% | 156,200 |
| 2024/04/08 | 4,365 | 4,415 | 4,360 | 4,395 | +35 | +0.8% | 67,900 |
| 2024/04/05 | 4,335 | 4,370 | 4,310 | 4,360 | +45 | +1% | 78,000 |
| 2024/04/04 | 4,365 | 4,365 | 4,295 | 4,315 | +5 | +0.1% | 72,100 |
| 2024/04/03 | 4,275 | 4,345 | 4,235 | 4,310 | ±0 | ±0% | 88,100 |
| 2024/04/02 | 4,400 | 4,400 | 4,285 | 4,310 | -95 | -2.2% | 77,800 |
| 2024/04/01 | 4,435 | 4,465 | 4,365 | 4,405 | +5 | +0.1% | 59,400 |
| 2024/03/29 | 4,360 | 4,400 | 4,355 | 4,400 | +40 | +0.9% | 54,700 |
| 2024/03/28 | 4,395 | 4,400 | 4,340 | 4,360 | -35 | -0.8% | 53,400 |
| 2024/03/27 | 4,305 | 4,415 | 4,305 | 4,395 | +120 | +2.8% | 108,100 |
| 2024/03/26 | 4,330 | 4,335 | 4,265 | 4,275 | -35 | -0.8% | 42,000 |
| 2024/03/25 | 4,345 | 4,360 | 4,300 | 4,310 | -30 | -0.7% | 51,100 |
| 2024/03/22 | 4,335 | 4,345 | 4,280 | 4,340 | +15 | +0.3% | 49,000 |
| 2024/03/21 | 4,350 | 4,365 | 4,305 | 4,325 | -5 | -0.1% | 86,900 |
| 2024/03/19 | 4,330 | 4,345 | 4,280 | 4,330 | +15 | +0.3% | 48,000 |
| 2024/03/18 | 4,315 | 4,350 | 4,270 | 4,315 | +20 | +0.5% | 81,500 |
| 2024/03/15 | 4,160 | 4,295 | 4,140 | 4,295 | +130 | +3.1% | 147,800 |
| 2024/03/14 | 4,055 | 4,165 | 4,035 | 4,165 | +130 | +3.2% | 97,400 |
| 2024/03/13 | 4,075 | 4,075 | 4,005 | 4,035 | -40 | -1% | 54,500 |
| 2024/03/12 | 4,020 | 4,075 | 3,970 | 4,075 | +75 | +1.9% | 81,200 |
| 2024/03/11 | 4,075 | 4,075 | 3,965 | 4,000 | -95 | -2.3% | 83,700 |
| 2024/03/08 | 4,045 | 4,120 | 4,035 | 4,095 | +55 | +1.4% | 101,800 |
| 2024/03/07 | 4,100 | 4,100 | 4,040 | 4,040 | -30 | -0.7% | 64,600 |
| 2024/03/06 | 3,970 | 4,100 | 3,965 | 4,070 | +100 | +2.5% | 176,500 |
| 2024/03/05 | 4,040 | 4,040 | 3,940 | 3,970 | -90 | -2.2% | 132,300 |
| 2024/03/04 | 4,095 | 4,110 | 4,020 | 4,060 | -35 | -0.9% | 170,200 |
| 2024/03/01 | 4,145 | 4,160 | 4,070 | 4,095 | -110 | -2.6% | 167,100 |
1～
50
件表示中 / 6709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 | 442,000円 | +6.1% | +6.2% | 2.26% | 8.73倍 | 0.82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 |
| アークス | 290,100円 | +3.6% | +2.0% | 2.34% | 13.50倍 | 0.88倍 |
|
北海道、青森、岩手でトップの食品スーパーグループ。傘下にスーパー子会社１０社。Ｍ＆Ａ推進 |
| 西松屋チェ | 225,100円 | +6.1% | +11.2% | 1.29% | 14.37倍 | 1.59倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 732,000円 | +7.1% | +17.8% | 1.58% | 12.82倍 | 1.53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 | 467,000円 | +3.8% | +0.9% | 2.36% | 12.91倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
