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 |
|---|---|---|---|---|---|---|---|
| 2003/08/04 | 1,729.1 | 1,733.6 | 1,718.2 | 1,719.1 | -19.1 | -1.1% | 48,290 |
| 2003/08/01 | 1,754.5 | 1,763.6 | 1,729.1 | 1,738.2 | -20 | -1.1% | 69,410 |
| 2003/07/31 | 1,757.3 | 1,767.3 | 1,754.5 | 1,758.2 | +2.7 | +0.2% | 39,050 |
| 2003/07/30 | 1,780 | 1,789.1 | 1,755.5 | 1,755.5 | -24.5 | -1.4% | 45,870 |
| 2003/07/29 | 1,784.5 | 1,784.5 | 1,769.1 | 1,780 | -4.5 | -0.3% | 42,350 |
| 2003/07/28 | 1,782.7 | 1,795.5 | 1,779.1 | 1,784.5 | +6.3 | +0.4% | 12,540 |
| 2003/07/25 | 1,781.8 | 1,786.4 | 1,775.5 | 1,778.2 | -8.2 | -0.5% | 26,070 |
| 2003/07/24 | 1,790.9 | 1,800 | 1,781.8 | 1,786.4 | -15.4 | -0.9% | 56,210 |
| 2003/07/23 | 1,814.5 | 1,818.2 | 1,793.6 | 1,801.8 | -12.7 | -0.7% | 44,880 |
| 2003/07/22 | 1,810 | 1,817.3 | 1,810 | 1,814.5 | -1.9 | -0.1% | 19,030 |
| 2003/07/18 | 1,805.5 | 1,818.2 | 1,805.5 | 1,816.4 | -1.8 | -0.1% | 32,450 |
| 2003/07/17 | 1,827.3 | 1,831.8 | 1,810 | 1,818.2 | -9.1 | -0.5% | 44,990 |
| 2003/07/16 | 1,814.5 | 1,840.9 | 1,814.5 | 1,827.3 | +13.7 | +0.8% | 135,740 |
| 2003/07/15 | 1,827.3 | 1,827.3 | 1,813.6 | 1,813.6 | ±0 | ±0% | 51,370 |
| 2003/07/14 | 1,827.3 | 1,827.3 | 1,813.6 | 1,813.6 | +8.1 | +0.4% | 84,150 |
| 2003/07/11 | 1,818.2 | 1,831.8 | 1,800.9 | 1,805.5 | -26.3 | -1.4% | 39,710 |
| 2003/07/10 | 1,813.6 | 1,836.4 | 1,813.6 | 1,831.8 | +20 | +1.1% | 34,320 |
| 2003/07/09 | 1,800 | 1,822.7 | 1,800 | 1,811.8 | +10.9 | +0.6% | 33,770 |
| 2003/07/08 | 1,827.3 | 1,836.4 | 1,800 | 1,800.9 | -15.5 | -0.9% | 65,670 |
| 2003/07/07 | 1,810 | 1,845.5 | 1,810 | 1,816.4 | +7.3 | +0.4% | 65,890 |
| 2003/07/04 | 1,782.7 | 1,818.2 | 1,782.7 | 1,809.1 | +50 | +2.8% | 53,680 |
| 2003/07/03 | 1,831.8 | 1,845.5 | 1,754.5 | 1,759.1 | -77.3 | -4.2% | 132,110 |
| 2003/07/02 | 1,863.6 | 1,863.6 | 1,827.3 | 1,836.4 | -13.6 | -0.7% | 58,630 |
| 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 |
5401～
5450
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
