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 |
|---|---|---|---|---|---|---|---|
| 2003/07/01 | 1,836.4 | 1,854.5 | 1,831.8 | 1,850 | +9.1 | +0.5% | 27,940 |
| 2003/06/30 | 1,850 | 1,854.5 | 1,836.4 | 1,840.9 | +9.1 | +0.5% | 35,200 |
| 2003/06/27 | 1,840.9 | 1,859.1 | 1,822.7 | 1,831.8 | ±0 | ±0% | 64,790 |
| 2003/06/26 | 1,845.5 | 1,863.6 | 1,827.3 | 1,831.8 | -13.7 | -0.7% | 46,530 |
| 2003/06/25 | 1,859.1 | 1,877.3 | 1,845.5 | 1,845.5 | +18.2 | +1% | 113,520 |
| 2003/06/24 | 1,877.3 | 1,877.3 | 1,827.3 | 1,827.3 | -54.5 | -2.9% | 41,580 |
| 2003/06/23 | 1,895.5 | 1,904.5 | 1,881.8 | 1,881.8 | -4.6 | -0.2% | 69,080 |
| 2003/06/20 | 1,886.4 | 1,895.5 | 1,877.3 | 1,886.4 | +9.1 | +0.5% | 103,070 |
| 2003/06/19 | 1,890.9 | 1,900 | 1,863.6 | 1,877.3 | +13.7 | +0.7% | 98,120 |
| 2003/06/18 | 1,836.4 | 1,863.6 | 1,818.2 | 1,863.6 | +47.2 | +2.6% | 61,820 |
| 2003/06/17 | 1,822.7 | 1,863.6 | 1,816.4 | 1,816.4 | +3.7 | +0.2% | 157,740 |
| 2003/06/16 | 1,804.5 | 1,818.2 | 1,804.5 | 1,812.7 | +32.7 | +1.8% | 75,900 |
| 2003/06/13 | 1,759.1 | 1,790.9 | 1,753.6 | 1,780 | +30 | +1.7% | 103,840 |
| 2003/06/12 | 1,749.1 | 1,768.2 | 1,749.1 | 1,750 | +10 | +0.6% | 59,070 |
| 2003/06/11 | 1,748.2 | 1,749.1 | 1,733.6 | 1,740 | +7.3 | +0.4% | 42,900 |
| 2003/06/10 | 1,728.2 | 1,736.4 | 1,719.1 | 1,732.7 | -17.3 | -1% | 28,710 |
| 2003/06/09 | 1,737.3 | 1,750 | 1,736.4 | 1,750 | +15.5 | +0.9% | 30,030 |
| 2003/06/06 | 1,728.2 | 1,736.4 | 1,722.7 | 1,734.5 | +4.5 | +0.3% | 26,840 |
| 2003/06/05 | 1,730 | 1,741.8 | 1,726.4 | 1,730 | +2.7 | +0.2% | 11,330 |
| 2003/06/04 | 1,748.2 | 1,749.1 | 1,727.3 | 1,727.3 | +6.4 | +0.4% | 42,570 |
| 2003/06/03 | 1,735.5 | 1,735.5 | 1,718.2 | 1,720.9 | -6.4 | -0.4% | 12,650 |
| 2003/06/02 | 1,716.4 | 1,745.5 | 1,716.4 | 1,727.3 | +22.8 | +1.3% | 22,770 |
| 2003/05/30 | 1,698.2 | 1,709.1 | 1,698.2 | 1,704.5 | +6.3 | +0.4% | 25,850 |
| 2003/05/29 | 1,722.7 | 1,731.8 | 1,696.4 | 1,698.2 | -24.5 | -1.4% | 48,180 |
| 2003/05/28 | 1,720 | 1,745.5 | 1,720 | 1,722.7 | +3.6 | +0.2% | 22,330 |
| 2003/05/27 | 1,762.7 | 1,762.7 | 1,719.1 | 1,719.1 | -40 | -2.3% | 29,920 |
| 2003/05/26 | 1,759.1 | 1,781.8 | 1,755.5 | 1,759.1 | +4.6 | +0.3% | 23,100 |
| 2003/05/23 | 1,745.5 | 1,764.5 | 1,743.6 | 1,754.5 | +10 | +0.6% | 50,380 |
| 2003/05/22 | 1,727.3 | 1,755.5 | 1,718.2 | 1,744.5 | +3.6 | +0.2% | 53,350 |
| 2003/05/21 | 1,758.2 | 1,758.2 | 1,729.1 | 1,740.9 | -1.8 | -0.1% | 20,460 |
| 2003/05/20 | 1,695.5 | 1,746.4 | 1,695.5 | 1,742.7 | +34.5 | +2% | 35,640 |
| 2003/05/19 | 1,709.1 | 1,718.2 | 1,692.7 | 1,708.2 | -3.6 | -0.2% | 26,400 |
| 2003/05/16 | 1,695.5 | 1,727.3 | 1,695.5 | 1,711.8 | -9.1 | -0.5% | 44,330 |
| 2003/05/15 | 1,714.5 | 1,727.3 | 1,704.5 | 1,720.9 | +6.4 | +0.4% | 52,030 |
| 2003/05/14 | 1,755.5 | 1,773.6 | 1,700 | 1,714.5 | -44.6 | -2.5% | 96,690 |
| 2003/05/13 | 1,808.2 | 1,808.2 | 1,755.5 | 1,759.1 | -38.2 | -2.1% | 53,680 |
| 2003/05/12 | 1,799.1 | 1,800 | 1,771.8 | 1,797.3 | +25.5 | +1.4% | 54,340 |
| 2003/05/09 | 1,763.6 | 1,780.9 | 1,763.6 | 1,771.8 | +7.3 | +0.4% | 71,390 |
| 2003/05/08 | 1,804.5 | 1,804.5 | 1,763.6 | 1,764.5 | -31 | -1.7% | 50,380 |
| 2003/05/07 | 1,771.8 | 1,808.2 | 1,768.2 | 1,795.5 | +33.7 | +1.9% | 110,330 |
| 2003/05/06 | 1,763.6 | 1,771.8 | 1,750 | 1,761.8 | +16.3 | +0.9% | 50,380 |
| 2003/05/02 | 1,731.8 | 1,746.4 | 1,731.8 | 1,745.5 | -2.7 | -0.2% | 31,790 |
| 2003/05/01 | 1,719.1 | 1,749.1 | 1,709.1 | 1,748.2 | +37.3 | +2.2% | 71,060 |
| 2003/04/30 | 1,709.1 | 1,718.2 | 1,707.3 | 1,710.9 | +13.6 | +0.8% | 84,700 |
| 2003/04/28 | 1,697.3 | 1,702.7 | 1,686.4 | 1,697.3 | -5.4 | -0.3% | 35,530 |
| 2003/04/25 | 1,684.5 | 1,703.6 | 1,680.9 | 1,702.7 | +20.9 | +1.2% | 61,160 |
| 2003/04/24 | 1,667.3 | 1,699.1 | 1,654.5 | 1,681.8 | +23.6 | +1.4% | 50,050 |
| 2003/04/23 | 1,673.6 | 1,681.8 | 1,650 | 1,658.2 | -12.7 | -0.8% | 30,800 |
| 2003/04/22 | 1,707.3 | 1,709.1 | 1,666.4 | 1,670.9 | -21.8 | -1.3% | 62,040 |
| 2003/04/21 | 1,672.7 | 1,705.5 | 1,663.6 | 1,692.7 | +40 | +2.4% | 97,790 |
5351～
5400
件表示中 / 6949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 | 380,000円 | +4.4% | +3.0% | 3.42% | 7.51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 |
| 平和堂 | 268,600円 | +2.5% | +6.6% | 2.46% | 12.44倍 | 0.71倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| バローＨＤ | 252,300円 | +4.0% | +3.1% | 2.70% | 10.80倍 | 0.81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 |
| ジョイ本田 | 200,800円 | +1.3% | +0.5% | 3.19% | 15.18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 | 259,800円 | +9.5% | +6.6% | 1.23% | 26.37倍 | 2.55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
