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 |
|---|---|---|---|---|---|---|---|
| 2003/11/28 | 1,619 | 1,621 | 1,599 | 1,613 | -23 | -1.4% | 45,700 |
| 2003/11/27 | 1,600 | 1,643 | 1,596 | 1,636 | +49 | +3.1% | 43,400 |
| 2003/11/26 | 1,571 | 1,605 | 1,571 | 1,587 | +1 | +0.1% | 32,000 |
| 2003/11/25 | 1,592 | 1,620 | 1,585 | 1,586 | -6 | -0.4% | 45,900 |
| 2003/11/21 | 1,610 | 1,630 | 1,586 | 1,592 | -38 | -2.3% | 57,900 |
| 2003/11/20 | 1,651 | 1,658 | 1,624 | 1,630 | -21 | -1.3% | 56,800 |
| 2003/11/19 | 1,651 | 1,669 | 1,650 | 1,651 | +1 | +0.1% | 25,100 |
| 2003/11/18 | 1,620 | 1,657 | 1,620 | 1,650 | ±0 | ±0% | 54,600 |
| 2003/11/17 | 1,666 | 1,669 | 1,640 | 1,650 | -36 | -2.1% | 50,700 |
| 2003/11/14 | 1,676 | 1,708 | 1,675 | 1,686 | +12 | +0.7% | 35,400 |
| 2003/11/13 | 1,674 | 1,706 | 1,670 | 1,674 | +1 | +0.1% | 29,700 |
| 2003/11/12 | 1,708 | 1,708 | 1,672 | 1,673 | -18 | -1.1% | 35,300 |
| 2003/11/11 | 1,700 | 1,713 | 1,671 | 1,691 | -39 | -2.3% | 40,100 |
| 2003/11/10 | 1,737 | 1,737 | 1,710 | 1,730 | +8 | +0.5% | 19,100 |
| 2003/11/07 | 1,724 | 1,725 | 1,712 | 1,722 | +11 | +0.6% | 16,100 |
| 2003/11/06 | 1,721 | 1,738 | 1,708 | 1,711 | -7 | -0.4% | 40,700 |
| 2003/11/05 | 1,754 | 1,756 | 1,715 | 1,718 | -36 | -2.1% | 61,400 |
| 2003/11/04 | 1,752 | 1,769 | 1,752 | 1,754 | +4 | +0.2% | 17,400 |
| 2003/10/31 | 1,758 | 1,774 | 1,743 | 1,750 | -24 | -1.4% | 52,400 |
| 2003/10/30 | 1,758 | 1,778 | 1,755 | 1,774 | +9 | +0.5% | 12,900 |
| 2003/10/29 | 1,766 | 1,784 | 1,757 | 1,765 | -1 | -0.1% | 24,300 |
| 2003/10/28 | 1,750 | 1,776 | 1,750 | 1,766 | +16 | +0.9% | 21,000 |
| 2003/10/27 | 1,789 | 1,789 | 1,750 | 1,750 | -13 | -0.7% | 39,400 |
| 2003/10/24 | 1,761 | 1,772 | 1,750 | 1,763 | +12 | +0.7% | 38,800 |
| 2003/10/23 | 1,765 | 1,790 | 1,750 | 1,751 | -29 | -1.6% | 62,300 |
| 2003/10/22 | 1,812 | 1,813 | 1,780 | 1,780 | -34 | -1.9% | 87,300 |
| 2003/10/21 | 1,836 | 1,838 | 1,811 | 1,814 | -19 | -1% | 40,300 |
| 2003/10/20 | 1,814 | 1,835 | 1,811 | 1,833 | +23 | +1.3% | 56,100 |
| 2003/10/17 | 1,801 | 1,820 | 1,801 | 1,810 | -10 | -0.5% | 63,900 |
| 2003/10/16 | 1,838 | 1,840 | 1,789 | 1,820 | -18 | -1% | 94,300 |
| 2003/10/15 | 1,870 | 1,870 | 1,838 | 1,838 | -26 | -1.4% | 101,700 |
| 2003/10/14 | 1,870 | 1,872 | 1,854 | 1,864 | +13 | +0.7% | 151,300 |
| 2003/10/10 | 1,840 | 1,860 | 1,830 | 1,851 | +17 | +0.9% | 104,100 |
| 2003/10/09 | 1,827 | 1,840 | 1,826 | 1,834 | +8 | +0.4% | 46,800 |
| 2003/10/08 | 1,835 | 1,840 | 1,826 | 1,826 | -7 | -0.4% | 44,600 |
| 2003/10/07 | 1,843 | 1,843 | 1,825 | 1,833 | -7 | -0.4% | 46,100 |
| 2003/10/06 | 1,836 | 1,845 | 1,832 | 1,840 | +15 | +0.8% | 47,000 |
| 2003/10/03 | 1,817 | 1,832 | 1,817 | 1,825 | +11 | +0.6% | 48,000 |
| 2003/10/02 | 1,821 | 1,821 | 1,814 | 1,814 | +2 | +0.1% | 53,400 |
| 2003/10/01 | 1,806 | 1,836 | 1,806 | 1,812 | -27 | -1.5% | 42,800 |
| 2003/09/30 | 1,854 | 1,854 | 1,836 | 1,839 | -11 | -0.6% | 25,800 |
| 2003/09/29 | 1,835 | 1,860 | 1,835 | 1,850 | +19 | +1% | 62,500 |
| 2003/09/26 | 1,825 | 1,850 | 1,821 | 1,831 | -9 | -0.5% | 56,900 |
| 2003/09/25 | 1,838 | 1,849 | 1,825 | 1,840 | -2 | -0.1% | 75,000 |
| 2003/09/24 | 1,840 | 1,855 | 1,838 | 1,842 | -14 | -0.8% | 31,500 |
| 2003/09/22 | 1,851 | 1,860 | 1,838 | 1,856 | +9 | +0.5% | 44,500 |
| 2003/09/19 | 1,853 | 1,862 | 1,841 | 1,847 | -13 | -0.7% | 38,400 |
| 2003/09/18 | 1,850 | 1,860 | 1,841 | 1,860 | +10 | +0.5% | 39,600 |
| 2003/09/17 | 1,890 | 1,894 | 1,850 | 1,850 | -37 | -2% | 93,600 |
| 2003/09/16 | 1,890 | 1,900 | 1,873 | 1,887 | +27 | +1.5% | 114,200 |
5251～
5300
件表示中 / 6951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 | 382,500円 | +4.4% | +3.0% | 3.40% | 7.55倍 | 0.66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 |
| バローＨＤ | 251,400円 | +4.0% | +3.1% | 2.70% | 10.77倍 | 0.80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 |
| ネクステージ | 164,400円 | +4.9% | +16.9% | 2.07% | 13.95倍 | 1.82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 |
| ジョイ本田 | 202,600円 | +1.3% | +0.5% | 3.16% | 15.32倍 | 0.99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 |
| ロイヤルＨＤ | 264,200円 | +9.5% | +6.6% | 1.21% | 26.82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
