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 |
|---|---|---|---|---|---|---|---|
| 2005/01/07 | 1,413 | 1,424 | 1,413 | 1,421 | +10 | +0.7% | 77,400 |
| 2005/01/06 | 1,431 | 1,440 | 1,409 | 1,411 | -23 | -1.6% | 99,200 |
| 2005/01/05 | 1,450 | 1,450 | 1,431 | 1,434 | -15 | -1% | 74,000 |
| 2005/01/04 | 1,450 | 1,450 | 1,435 | 1,449 | +4 | +0.3% | 113,800 |
| 2004/12/30 | 1,434 | 1,459 | 1,432 | 1,445 | +16 | +1.1% | 82,500 |
| 2004/12/29 | 1,373 | 1,480 | 1,361 | 1,429 | +67 | +4.9% | 445,700 |
| 2004/12/28 | 1,364 | 1,364 | 1,342 | 1,362 | +3 | +0.2% | 75,600 |
| 2004/12/27 | 1,335 | 1,359 | 1,335 | 1,359 | +29 | +2.2% | 95,500 |
| 2004/12/24 | 1,318 | 1,330 | 1,317 | 1,330 | +15 | +1.1% | 109,300 |
| 2004/12/22 | 1,320 | 1,320 | 1,314 | 1,315 | +1 | +0.1% | 69,600 |
| 2004/12/21 | 1,313 | 1,322 | 1,312 | 1,314 | +2 | +0.2% | 95,900 |
| 2004/12/20 | 1,318 | 1,320 | 1,309 | 1,312 | -6 | -0.5% | 105,700 |
| 2004/12/17 | 1,316 | 1,324 | 1,315 | 1,318 | -1 | -0.1% | 64,600 |
| 2004/12/16 | 1,321 | 1,329 | 1,316 | 1,319 | -2 | -0.2% | 78,000 |
| 2004/12/15 | 1,331 | 1,343 | 1,321 | 1,321 | -29 | -2.1% | 114,200 |
| 2004/12/14 | 1,374 | 1,374 | 1,337 | 1,350 | -24 | -1.7% | 80,100 |
| 2004/12/13 | 1,383 | 1,395 | 1,373 | 1,374 | +3 | +0.2% | 105,200 |
| 2004/12/10 | 1,376 | 1,384 | 1,365 | 1,371 | +10 | +0.7% | 174,400 |
| 2004/12/09 | 1,325 | 1,375 | 1,324 | 1,361 | +38 | +2.9% | 207,000 |
| 2004/12/08 | 1,307 | 1,340 | 1,302 | 1,323 | +14 | +1.1% | 114,800 |
| 2004/12/07 | 1,327 | 1,339 | 1,307 | 1,309 | -12 | -0.9% | 135,300 |
| 2004/12/06 | 1,315 | 1,325 | 1,310 | 1,321 | +4 | +0.3% | 94,200 |
| 2004/12/03 | 1,324 | 1,333 | 1,313 | 1,317 | -7 | -0.5% | 61,300 |
| 2004/12/02 | 1,330 | 1,338 | 1,321 | 1,324 | -1 | -0.1% | 71,300 |
| 2004/12/01 | 1,338 | 1,339 | 1,323 | 1,325 | -13 | -1% | 92,300 |
| 2004/11/30 | 1,349 | 1,349 | 1,334 | 1,338 | -6 | -0.4% | 38,300 |
| 2004/11/29 | 1,330 | 1,349 | 1,330 | 1,344 | +4 | +0.3% | 48,400 |
| 2004/11/26 | 1,343 | 1,358 | 1,340 | 1,340 | -10 | -0.7% | 48,100 |
| 2004/11/25 | 1,348 | 1,357 | 1,341 | 1,350 | +3 | +0.2% | 37,000 |
| 2004/11/24 | 1,360 | 1,390 | 1,342 | 1,347 | -9 | -0.7% | 51,400 |
| 2004/11/22 | 1,373 | 1,373 | 1,350 | 1,356 | -24 | -1.7% | 58,500 |
| 2004/11/19 | 1,395 | 1,395 | 1,360 | 1,380 | -11 | -0.8% | 69,500 |
| 2004/11/18 | 1,402 | 1,415 | 1,388 | 1,391 | -9 | -0.6% | 83,100 |
| 2004/11/17 | 1,403 | 1,420 | 1,397 | 1,400 | -8 | -0.6% | 72,100 |
| 2004/11/16 | 1,425 | 1,435 | 1,400 | 1,408 | +10 | +0.7% | 140,900 |
| 2004/11/15 | 1,338 | 1,399 | 1,338 | 1,398 | +60 | +4.5% | 183,800 |
| 2004/11/12 | 1,303 | 1,344 | 1,301 | 1,338 | -25 | -1.8% | 266,500 |
| 2004/11/11 | 1,357 | 1,371 | 1,349 | 1,363 | +17 | +1.3% | 119,900 |
| 2004/11/10 | 1,326 | 1,358 | 1,326 | 1,346 | ±0 | ±0% | 73,200 |
| 2004/11/09 | 1,351 | 1,377 | 1,320 | 1,346 | -4 | -0.3% | 227,400 |
| 2004/11/08 | 1,349 | 1,363 | 1,330 | 1,350 | +32 | +2.4% | 226,600 |
| 2004/11/05 | 1,286 | 1,330 | 1,278 | 1,318 | +52 | +4.1% | 259,000 |
| 2004/11/04 | 1,278 | 1,285 | 1,259 | 1,266 | +28 | +2.3% | 218,600 |
| 2004/11/02 | 1,230 | 1,242 | 1,225 | 1,238 | +11 | +0.9% | 207,900 |
| 2004/11/01 | 1,241 | 1,241 | 1,208 | 1,227 | -1 | -0.1% | 173,100 |
| 2004/10/29 | 1,224 | 1,229 | 1,208 | 1,228 | ±0 | ±0% | 157,600 |
| 2004/10/28 | 1,226 | 1,235 | 1,207 | 1,228 | +10 | +0.8% | 197,900 |
| 2004/10/27 | 1,264 | 1,265 | 1,218 | 1,218 | -46 | -3.6% | 220,600 |
| 2004/10/26 | 1,280 | 1,282 | 1,255 | 1,264 | -21 | -1.6% | 137,900 |
| 2004/10/25 | 1,295 | 1,298 | 1,282 | 1,285 | -28 | -2.1% | 125,900 |
5051～
5100
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
