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 |
|---|---|---|---|---|---|---|---|
| 2003/12/30 | 1,631 | 1,649 | 1,628 | 1,642 | +28 | +1.7% | 30,300 |
| 2003/12/29 | 1,599 | 1,614 | 1,595 | 1,614 | +17 | +1.1% | 22,800 |
| 2003/12/26 | 1,594 | 1,597 | 1,580 | 1,597 | +17 | +1.1% | 25,800 |
| 2003/12/25 | 1,575 | 1,589 | 1,570 | 1,580 | +5 | +0.3% | 30,900 |
| 2003/12/24 | 1,580 | 1,586 | 1,565 | 1,575 | -5 | -0.3% | 48,900 |
| 2003/12/22 | 1,574 | 1,594 | 1,570 | 1,580 | +8 | +0.5% | 47,900 |
| 2003/12/19 | 1,575 | 1,578 | 1,560 | 1,572 | -9 | -0.6% | 92,000 |
| 2003/12/18 | 1,600 | 1,604 | 1,575 | 1,581 | -19 | -1.2% | 43,700 |
| 2003/12/17 | 1,608 | 1,617 | 1,600 | 1,600 | -7 | -0.4% | 65,200 |
| 2003/12/16 | 1,628 | 1,628 | 1,604 | 1,607 | -15 | -0.9% | 42,600 |
| 2003/12/15 | 1,648 | 1,651 | 1,600 | 1,622 | -16 | -1% | 39,400 |
| 2003/12/12 | 1,635 | 1,638 | 1,611 | 1,638 | +3 | +0.2% | 52,700 |
| 2003/12/11 | 1,635 | 1,636 | 1,615 | 1,635 | -3 | -0.2% | 27,100 |
| 2003/12/10 | 1,633 | 1,639 | 1,620 | 1,638 | +15 | +0.9% | 36,000 |
| 2003/12/09 | 1,635 | 1,635 | 1,610 | 1,623 | -13 | -0.8% | 36,300 |
| 2003/12/08 | 1,634 | 1,636 | 1,618 | 1,636 | +2 | +0.1% | 18,900 |
| 2003/12/05 | 1,636 | 1,648 | 1,627 | 1,634 | +9 | +0.6% | 35,000 |
| 2003/12/04 | 1,650 | 1,650 | 1,622 | 1,625 | -12 | -0.7% | 41,800 |
| 2003/12/03 | 1,629 | 1,650 | 1,620 | 1,637 | +17 | +1% | 29,400 |
| 2003/12/02 | 1,630 | 1,636 | 1,620 | 1,620 | +1 | +0.1% | 18,000 |
| 2003/12/01 | 1,601 | 1,620 | 1,596 | 1,619 | +6 | +0.4% | 28,100 |
| 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 |
5301～
5350
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
