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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 1,381.8 | 1,430 | 1,381.8 | 1,406.4 | -21.8 | -1.5% | 34,760 |
| 2003/03/10 | 1,410.9 | 1,436.4 | 1,410.9 | 1,428.2 | -45.4 | -3.1% | 31,680 |
| 2003/03/07 | 1,490.9 | 1,493.6 | 1,473.6 | 1,473.6 | -42.8 | -2.8% | 33,110 |
| 2003/03/06 | 1,544.5 | 1,546.4 | 1,491.8 | 1,516.4 | -20 | -1.3% | 39,050 |
| 2003/03/05 | 1,544.5 | 1,545.5 | 1,536.4 | 1,536.4 | -8.1 | -0.5% | 17,490 |
| 2003/03/04 | 1,553.6 | 1,554.5 | 1,537.3 | 1,544.5 | ±0 | ±0% | 22,220 |
| 2003/03/03 | 1,554.5 | 1,555.5 | 1,531.8 | 1,544.5 | +17.2 | +1.1% | 40,150 |
| 2003/02/28 | 1,540.9 | 1,544.5 | 1,522.7 | 1,527.3 | -13.6 | -0.9% | 19,030 |
| 2003/02/27 | 1,554.5 | 1,559.1 | 1,509.1 | 1,540.9 | -13.6 | -0.9% | 32,120 |
| 2003/02/26 | 1,563.6 | 1,568.2 | 1,553.6 | 1,554.5 | -13.7 | -0.9% | 30,250 |
| 2003/02/25 | 1,618.2 | 1,618.2 | 1,568.2 | 1,568.2 | -65.4 | -4% | 38,720 |
| 2003/02/24 | 1,634.5 | 1,636.4 | 1,619.1 | 1,633.6 | +24.5 | +1.5% | 53,790 |
| 2003/02/21 | 1,636.4 | 1,645.5 | 1,592.7 | 1,609.1 | -28.2 | -1.7% | 34,650 |
| 2003/02/20 | 1,660 | 1,663.6 | 1,637.3 | 1,637.3 | -23.6 | -1.4% | 25,740 |
| 2003/02/19 | 1,672.7 | 1,680.9 | 1,660.9 | 1,660.9 | -15.5 | -0.9% | 28,710 |
| 2003/02/18 | 1,681.8 | 1,691.8 | 1,674.5 | 1,676.4 | -5.4 | -0.3% | 30,800 |
| 2003/02/17 | 1,681.8 | 1,706.4 | 1,679.1 | 1,681.8 | +2.7 | +0.2% | 38,830 |
| 2003/02/14 | 1,704.5 | 1,706.4 | 1,668.2 | 1,679.1 | -39.1 | -2.3% | 52,030 |
| 2003/02/13 | 1,772.7 | 1,781.8 | 1,718.2 | 1,718.2 | -37.3 | -2.1% | 42,790 |
| 2003/02/12 | 1,737.3 | 1,761.8 | 1,710 | 1,755.5 | +47.3 | +2.8% | 48,290 |
| 2003/02/10 | 1,713.6 | 1,713.6 | 1,699.1 | 1,708.2 | -3.6 | -0.2% | 18,480 |
| 2003/02/07 | 1,723.6 | 1,723.6 | 1,709.1 | 1,711.8 | -14.6 | -0.8% | 24,420 |
| 2003/02/06 | 1,730 | 1,731.8 | 1,690.9 | 1,726.4 | +14.6 | +0.9% | 19,690 |
| 2003/02/05 | 1,698.2 | 1,730.9 | 1,695.5 | 1,711.8 | +3.6 | +0.2% | 37,950 |
| 2003/02/04 | 1,726.4 | 1,736.4 | 1,682.7 | 1,708.2 | +26.4 | +1.6% | 35,530 |
| 2003/02/03 | 1,624.5 | 1,681.8 | 1,615.5 | 1,681.8 | +84.5 | +5.3% | 36,960 |
| 2003/01/31 | 1,566.4 | 1,627.3 | 1,565.5 | 1,597.3 | +20 | +1.3% | 38,060 |
| 2003/01/30 | 1,604.5 | 1,604.5 | 1,574.5 | 1,577.3 | -9.1 | -0.6% | 15,950 |
| 2003/01/29 | 1,630.9 | 1,630.9 | 1,565.5 | 1,586.4 | -17.2 | -1.1% | 25,850 |
| 2003/01/28 | 1,596.4 | 1,609.1 | 1,591.8 | 1,603.6 | +9.1 | +0.6% | 14,080 |
| 2003/01/27 | 1,596.4 | 1,619.1 | 1,591.8 | 1,594.5 | -1 | -0.1% | 17,710 |
| 2003/01/24 | 1,590.9 | 1,636.4 | 1,590.9 | 1,595.5 | -20 | -1.2% | 17,710 |
| 2003/01/23 | 1,600.9 | 1,623.6 | 1,576.4 | 1,615.5 | +7.3 | +0.5% | 27,390 |
| 2003/01/22 | 1,636.4 | 1,640.9 | 1,608.2 | 1,608.2 | -16.3 | -1% | 32,340 |
| 2003/01/21 | 1,653.6 | 1,653.6 | 1,605.5 | 1,624.5 | -30 | -1.8% | 40,920 |
| 2003/01/20 | 1,600 | 1,654.5 | 1,600 | 1,654.5 | +51.8 | +3.2% | 16,720 |
| 2003/01/17 | 1,609.1 | 1,635.5 | 1,592.7 | 1,602.7 | -8.2 | -0.5% | 48,510 |
| 2003/01/16 | 1,654.5 | 1,654.5 | 1,609.1 | 1,610.9 | -23.6 | -1.4% | 20,570 |
| 2003/01/15 | 1,672.7 | 1,672.7 | 1,609.1 | 1,634.5 | -11 | -0.7% | 25,300 |
| 2003/01/14 | 1,671.8 | 1,680 | 1,643.6 | 1,645.5 | +18.2 | +1.1% | 22,440 |
| 2003/01/10 | 1,617.3 | 1,652.7 | 1,609.1 | 1,627.3 | +9.1 | +0.6% | 22,660 |
| 2003/01/09 | 1,636.4 | 1,637.3 | 1,609.1 | 1,618.2 | -28.2 | -1.7% | 32,670 |
| 2003/01/08 | 1,700 | 1,700 | 1,621.8 | 1,646.4 | -39.1 | -2.3% | 32,340 |
| 2003/01/07 | 1,721.8 | 1,726.4 | 1,675.5 | 1,685.5 | -32.7 | -1.9% | 15,840 |
| 2003/01/06 | 1,718.2 | 1,736.4 | 1,709.1 | 1,718.2 | +36.4 | +2.2% | 10,890 |
| 2002/12/30 | 1,689.1 | 1,708.2 | 1,636.4 | 1,681.8 | -34.6 | -2% | 27,500 |
| 2002/12/27 | 1,736.4 | 1,762.7 | 1,678.2 | 1,716.4 | +7.3 | +0.4% | 56,430 |
| 2002/12/26 | 1,635.5 | 1,718.2 | 1,610 | 1,709.1 | +103.6 | +6.5% | 30,360 |
| 2002/12/25 | 1,587.3 | 1,612.7 | 1,587.3 | 1,605.5 | +19.1 | +1.2% | 35,640 |
| 2002/12/24 | 1,600 | 1,609.1 | 1,576.4 | 1,586.4 | ±0 | ±0% | 25,630 |
5501～
5550
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
