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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 3,915 | 3,915 | 3,860 | 3,865 | -30 | -0.8% | 77,500 |
| 2025/07/02 | 3,865 | 3,895 | 3,865 | 3,895 | +30 | +0.8% | 63,100 |
| 2025/07/01 | 3,890 | 3,900 | 3,850 | 3,865 | -35 | -0.9% | 76,500 |
| 2025/06/30 | 3,890 | 3,920 | 3,890 | 3,900 | +15 | +0.4% | 71,000 |
| 2025/06/27 | 3,860 | 3,890 | 3,860 | 3,885 | +35 | +0.9% | 94,300 |
| 2025/06/26 | 3,790 | 3,850 | 3,790 | 3,850 | +75 | +2% | 106,500 |
| 2025/06/25 | 3,780 | 3,780 | 3,755 | 3,775 | -15 | -0.4% | 49,700 |
| 2025/06/24 | 3,800 | 3,800 | 3,760 | 3,790 | +5 | +0.1% | 48,700 |
| 2025/06/23 | 3,775 | 3,800 | 3,760 | 3,785 | +10 | +0.3% | 71,400 |
| 2025/06/20 | 3,745 | 3,780 | 3,735 | 3,775 | +30 | +0.8% | 203,000 |
| 2025/06/19 | 3,730 | 3,750 | 3,725 | 3,745 | +15 | +0.4% | 39,600 |
| 2025/06/18 | 3,710 | 3,740 | 3,700 | 3,730 | +25 | +0.7% | 37,100 |
| 2025/06/17 | 3,700 | 3,720 | 3,700 | 3,705 | +5 | +0.1% | 28,700 |
| 2025/06/16 | 3,720 | 3,735 | 3,700 | 3,700 | -20 | -0.5% | 39,000 |
| 2025/06/13 | 3,720 | 3,735 | 3,710 | 3,720 | ±0 | ±0% | 46,900 |
| 2025/06/12 | 3,740 | 3,745 | 3,700 | 3,720 | -35 | -0.9% | 74,600 |
| 2025/06/11 | 3,705 | 3,755 | 3,705 | 3,755 | +55 | +1.5% | 54,700 |
| 2025/06/10 | 3,735 | 3,765 | 3,700 | 3,700 | -20 | -0.5% | 78,500 |
| 2025/06/09 | 3,700 | 3,725 | 3,680 | 3,720 | +20 | +0.5% | 60,900 |
| 2025/06/06 | 3,670 | 3,725 | 3,670 | 3,700 | +30 | +0.8% | 53,200 |
| 2025/06/05 | 3,670 | 3,695 | 3,665 | 3,670 | -20 | -0.5% | 64,700 |
| 2025/06/04 | 3,700 | 3,720 | 3,670 | 3,690 | -20 | -0.5% | 70,200 |
| 2025/06/03 | 3,710 | 3,725 | 3,695 | 3,710 | -5 | -0.1% | 74,200 |
| 2025/06/02 | 3,715 | 3,730 | 3,705 | 3,715 | ±0 | ±0% | 42,900 |
| 2025/05/30 | 3,705 | 3,735 | 3,695 | 3,715 | -10 | -0.3% | 49,000 |
| 2025/05/29 | 3,730 | 3,750 | 3,705 | 3,725 | -5 | -0.1% | 48,500 |
| 2025/05/28 | 3,735 | 3,745 | 3,720 | 3,730 | -5 | -0.1% | 36,600 |
| 2025/05/27 | 3,730 | 3,740 | 3,720 | 3,735 | +15 | +0.4% | 29,000 |
| 2025/05/26 | 3,740 | 3,750 | 3,705 | 3,720 | -35 | -0.9% | 45,500 |
| 2025/05/23 | 3,725 | 3,760 | 3,725 | 3,755 | +35 | +0.9% | 46,600 |
| 2025/05/22 | 3,700 | 3,740 | 3,695 | 3,720 | -10 | -0.3% | 41,700 |
| 2025/05/21 | 3,745 | 3,770 | 3,730 | 3,730 | -5 | -0.1% | 57,200 |
| 2025/05/20 | 3,805 | 3,805 | 3,725 | 3,735 | -45 | -1.2% | 67,000 |
| 2025/05/19 | 3,755 | 3,780 | 3,745 | 3,780 | -20 | -0.5% | 65,200 |
| 2025/05/16 | 3,780 | 3,805 | 3,760 | 3,800 | +20 | +0.5% | 39,600 |
| 2025/05/15 | 3,785 | 3,800 | 3,765 | 3,780 | -25 | -0.7% | 36,700 |
| 2025/05/14 | 3,815 | 3,815 | 3,755 | 3,805 | -20 | -0.5% | 53,400 |
| 2025/05/13 | 3,845 | 3,855 | 3,805 | 3,825 | -10 | -0.3% | 55,600 |
| 2025/05/12 | 3,815 | 3,850 | 3,790 | 3,835 | +35 | +0.9% | 75,700 |
| 2025/05/09 | 3,785 | 3,815 | 3,775 | 3,800 | ±0 | ±0% | 58,300 |
| 2025/05/08 | 3,755 | 3,800 | 3,720 | 3,800 | +40 | +1.1% | 82,700 |
| 2025/05/07 | 3,680 | 3,765 | 3,665 | 3,760 | +80 | +2.2% | 103,100 |
| 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 |
1～
50
件表示中 / 6988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 | 388,500円 | +4.4% | +3.0% | 3.35% | 7.65倍 | 0.67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 |
| ネクステージ | 172,700円 | +4.9% | +16.9% | 1.97% | 14.65倍 | 1.92倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アダストリア | 288,600円 | +4.1% | +19.0% | 3.12% | 10.73倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| バローＨＤ | 247,900円 | +5.6% | +7.0% | 2.82% | 9.32倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ロイヤルＨＤ | 263,600円 | +9.5% | +6.6% | 1.21% | 26.76倍 | 2.59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
