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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 2003/09/12 | 1,829 | 1,869 | 1,827 | 1,860 | +39 | +2.1% | 114,400 |
| 2003/09/11 | 1,810 | 1,827 | 1,810 | 1,821 | +6 | +0.3% | 35,200 |
| 2003/09/10 | 1,830 | 1,830 | 1,815 | 1,815 | -5 | -0.3% | 26,300 |
| 2003/09/09 | 1,825 | 1,830 | 1,814 | 1,820 | +12 | +0.7% | 54,500 |
| 2003/09/08 | 1,809 | 1,820 | 1,802 | 1,808 | +11 | +0.6% | 78,900 |
| 2003/09/05 | 1,793 | 1,810 | 1,793 | 1,797 | +11 | +0.6% | 39,700 |
| 2003/09/04 | 1,790 | 1,810 | 1,786 | 1,786 | +21 | +1.2% | 39,200 |
| 2003/09/03 | 1,753 | 1,793 | 1,750 | 1,765 | +18 | +1% | 52,300 |
| 2003/09/02 | 1,754 | 1,754 | 1,741 | 1,747 | ±0 | ±0% | 28,400 |
| 2003/09/01 | 1,726 | 1,748 | 1,726 | 1,747 | +31 | +1.8% | 28,800 |
| 2003/08/29 | 1,723 | 1,739 | 1,715 | 1,716 | -7 | -0.4% | 38,900 |
| 2003/08/28 | 1,745 | 1,745 | 1,722 | 1,723 | -16 | -0.9% | 18,300 |
| 2003/08/27 | 1,746 | 1,751 | 1,735 | 1,739 | -7 | -0.4% | 36,500 |
| 2003/08/26 | 1,760 | 1,760 | 1,730 | 1,746 | +7.8 | +0.4% | 81,200 |
| 2003/08/25 | 1,739.1 | 1,740.9 | 1,731.8 | 1,738.2 | +5.5 | +0.3% | 57,530 |
| 2003/08/22 | 1,740.9 | 1,743.6 | 1,729.1 | 1,732.7 | -0.9 | -0.1% | 87,120 |
| 2003/08/21 | 1,738.2 | 1,742.7 | 1,733.6 | 1,733.6 | -4.6 | -0.3% | 44,990 |
| 2003/08/20 | 1,738.2 | 1,739.1 | 1,730 | 1,738.2 | -0.9 | -0.1% | 31,570 |
| 2003/08/19 | 1,736.4 | 1,740.9 | 1,724.5 | 1,739.1 | +9.1 | +0.5% | 73,480 |
| 2003/08/18 | 1,735.5 | 1,740 | 1,730 | 1,730 | -6.4 | -0.4% | 31,020 |
| 2003/08/15 | 1,742.7 | 1,744.5 | 1,728.2 | 1,736.4 | -6.3 | -0.4% | 27,720 |
| 2003/08/14 | 1,746.4 | 1,746.4 | 1,727.3 | 1,742.7 | +3.6 | +0.2% | 16,940 |
| 2003/08/13 | 1,748.2 | 1,748.2 | 1,726.4 | 1,739.1 | +12.7 | +0.7% | 26,400 |
| 2003/08/12 | 1,718.2 | 1,745.5 | 1,711.8 | 1,726.4 | +20 | +1.2% | 37,180 |
| 2003/08/11 | 1,713.6 | 1,713.6 | 1,704.5 | 1,706.4 | +2.8 | +0.2% | 18,260 |
| 2003/08/08 | 1,710.9 | 1,718.2 | 1,701.8 | 1,703.6 | +1.8 | +0.1% | 26,620 |
| 2003/08/07 | 1,716.4 | 1,720 | 1,701.8 | 1,701.8 | +1.8 | +0.1% | 30,360 |
| 2003/08/06 | 1,650 | 1,708.2 | 1,650 | 1,700 | +22.7 | +1.4% | 59,730 |
| 2003/08/05 | 1,718.2 | 1,718.2 | 1,664.5 | 1,677.3 | -41.8 | -2.4% | 82,830 |
5351～
5400
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
