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 |
|---|---|---|---|---|---|---|---|
| 2005/06/07 | 1,470 | 1,470 | 1,450 | 1,458 | -13 | -0.9% | 71,700 |
| 2005/06/06 | 1,464 | 1,477 | 1,460 | 1,471 | +12 | +0.8% | 69,700 |
| 2005/06/03 | 1,460 | 1,460 | 1,444 | 1,459 | +3 | +0.2% | 65,500 |
| 2005/06/02 | 1,467 | 1,467 | 1,452 | 1,456 | -11 | -0.7% | 64,000 |
| 2005/06/01 | 1,467 | 1,470 | 1,451 | 1,467 | +1 | +0.1% | 44,100 |
| 2005/05/31 | 1,440 | 1,466 | 1,435 | 1,466 | +32 | +2.2% | 57,000 |
| 2005/05/30 | 1,410 | 1,440 | 1,409 | 1,434 | +26 | +1.8% | 72,200 |
| 2005/05/27 | 1,410 | 1,415 | 1,391 | 1,408 | +20 | +1.4% | 55,700 |
| 2005/05/26 | 1,395 | 1,405 | 1,380 | 1,388 | -2 | -0.1% | 66,700 |
| 2005/05/25 | 1,406 | 1,419 | 1,390 | 1,390 | -11 | -0.8% | 35,100 |
| 2005/05/24 | 1,420 | 1,420 | 1,400 | 1,401 | -13 | -0.9% | 39,500 |
| 2005/05/23 | 1,405 | 1,414 | 1,404 | 1,414 | +9 | +0.6% | 37,700 |
| 2005/05/20 | 1,405 | 1,415 | 1,391 | 1,405 | -3 | -0.2% | 44,500 |
| 2005/05/19 | 1,386 | 1,408 | 1,377 | 1,408 | +62 | +4.6% | 77,200 |
| 2005/05/18 | 1,360 | 1,373 | 1,344 | 1,346 | -14 | -1% | 142,100 |
| 2005/05/17 | 1,413 | 1,419 | 1,357 | 1,360 | -46 | -3.3% | 189,200 |
| 2005/05/16 | 1,449 | 1,449 | 1,401 | 1,406 | -48 | -3.3% | 159,200 |
| 2005/05/13 | 1,470 | 1,476 | 1,450 | 1,454 | -26 | -1.8% | 109,200 |
| 2005/05/12 | 1,514 | 1,514 | 1,475 | 1,480 | -15 | -1% | 132,400 |
| 2005/05/11 | 1,504 | 1,504 | 1,475 | 1,495 | -10 | -0.7% | 124,700 |
| 2005/05/10 | 1,479 | 1,509 | 1,475 | 1,505 | +36 | +2.5% | 169,300 |
| 2005/05/09 | 1,461 | 1,470 | 1,446 | 1,469 | +28 | +1.9% | 143,300 |
| 2005/05/06 | 1,440 | 1,442 | 1,428 | 1,441 | +21 | +1.5% | 87,300 |
| 2005/05/02 | 1,408 | 1,420 | 1,407 | 1,420 | +12 | +0.9% | 59,300 |
| 2005/04/28 | 1,419 | 1,424 | 1,405 | 1,408 | -9 | -0.6% | 70,400 |
| 2005/04/27 | 1,420 | 1,427 | 1,411 | 1,417 | -1 | -0.1% | 78,600 |
| 2005/04/26 | 1,416 | 1,445 | 1,415 | 1,418 | -8 | -0.6% | 63,800 |
| 2005/04/25 | 1,435 | 1,446 | 1,420 | 1,426 | -6 | -0.4% | 121,600 |
| 2005/04/22 | 1,460 | 1,477 | 1,414 | 1,432 | -9 | -0.6% | 283,800 |
| 2005/04/21 | 1,455 | 1,455 | 1,431 | 1,441 | -23 | -1.6% | 146,200 |
| 2005/04/20 | 1,501 | 1,509 | 1,456 | 1,464 | -12 | -0.8% | 177,900 |
| 2005/04/19 | 1,455 | 1,489 | 1,455 | 1,476 | +21 | +1.4% | 128,800 |
| 2005/04/18 | 1,475 | 1,490 | 1,455 | 1,455 | -73 | -4.8% | 157,400 |
| 2005/04/15 | 1,484 | 1,530 | 1,477 | 1,528 | +47 | +3.2% | 484,300 |
| 2005/04/14 | 1,525 | 1,535 | 1,477 | 1,481 | -74 | -4.8% | 501,200 |
| 2005/04/13 | 1,625 | 1,625 | 1,543 | 1,555 | -160 | -9.3% | 553,700 |
| 2005/04/12 | 1,728 | 1,728 | 1,704 | 1,715 | +11 | +0.6% | 130,300 |
| 2005/04/11 | 1,730 | 1,730 | 1,700 | 1,704 | -26 | -1.5% | 39,300 |
| 2005/04/08 | 1,726 | 1,745 | 1,725 | 1,730 | +3 | +0.2% | 120,500 |
| 2005/04/07 | 1,736 | 1,739 | 1,721 | 1,727 | -8 | -0.5% | 83,300 |
| 2005/04/06 | 1,714 | 1,743 | 1,710 | 1,735 | +23 | +1.3% | 121,500 |
| 2005/04/05 | 1,710 | 1,719 | 1,703 | 1,712 | +3 | +0.2% | 151,900 |
| 2005/04/04 | 1,695 | 1,710 | 1,687 | 1,709 | +5 | +0.3% | 58,300 |
| 2005/04/01 | 1,699 | 1,704 | 1,682 | 1,704 | -4 | -0.2% | 31,300 |
| 2005/03/31 | 1,657 | 1,710 | 1,655 | 1,708 | +46 | +2.8% | 116,900 |
| 2005/03/30 | 1,650 | 1,667 | 1,650 | 1,662 | -5 | -0.3% | 71,300 |
| 2005/03/29 | 1,700 | 1,709 | 1,660 | 1,667 | -28 | -1.7% | 119,200 |
| 2005/03/28 | 1,712 | 1,712 | 1,692 | 1,695 | -18 | -1.1% | 81,700 |
| 2005/03/25 | 1,685 | 1,714 | 1,665 | 1,713 | +32 | +1.9% | 190,600 |
| 2005/03/24 | 1,699 | 1,713 | 1,681 | 1,681 | -32 | -1.9% | 74,000 |
4951～
5000
件表示中 / 7022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 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69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 |
| アスクル | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ハイデ日高 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08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 |
| 松屋フーズ | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
