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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 1,590.9 | 1,600 | 1,581.8 | 1,586.4 | -4.5 | -0.3% | 55,440 |
| 2002/12/19 | 1,541.8 | 1,600 | 1,541.8 | 1,590.9 | +47.3 | +3.1% | 51,150 |
| 2002/12/18 | 1,549.1 | 1,553.6 | 1,540.9 | 1,543.6 | -5.5 | -0.4% | 36,850 |
| 2002/12/17 | 1,547.3 | 1,563.6 | 1,540.9 | 1,549.1 | +26.4 | +1.7% | 56,870 |
| 2002/12/16 | 1,563.6 | 1,590.9 | 1,499.1 | 1,522.7 | -39.1 | -2.5% | 51,700 |
| 2002/12/13 | 1,590.9 | 1,617.3 | 1,552.7 | 1,561.8 | -110.9 | -6.6% | 101,640 |
| 2002/12/12 | 1,727.3 | 1,727.3 | 1,668.2 | 1,672.7 | -67.3 | -3.9% | 67,320 |
| 2002/12/11 | 1,731.8 | 1,766.4 | 1,728.2 | 1,740 | -31.8 | -1.8% | 24,860 |
| 2002/12/10 | 1,763.6 | 1,780.9 | 1,754.5 | 1,771.8 | -10.9 | -0.6% | 16,390 |
| 2002/12/09 | 1,806.4 | 1,806.4 | 1,781.8 | 1,782.7 | -24.6 | -1.4% | 8,580 |
| 2002/12/06 | 1,809.1 | 1,818.2 | 1,794.5 | 1,807.3 | +2.8 | +0.2% | 16,610 |
| 2002/12/05 | 1,786.4 | 1,808.2 | 1,780 | 1,804.5 | +10.9 | +0.6% | 19,140 |
| 2002/12/04 | 1,781.8 | 1,809.1 | 1,777.3 | 1,793.6 | -79.1 | -4.2% | 37,070 |
| 2002/12/03 | 1,990.9 | 1,995.5 | 1,854.5 | 1,872.7 | -81.8 | -4.2% | 36,190 |
| 2002/12/02 | 1,972.7 | 1,977.3 | 1,927.3 | 1,954.5 | -4.6 | -0.2% | 27,170 |
| 2002/11/29 | 1,963.6 | 2,000 | 1,909.1 | 1,959.1 | +68.2 | +3.6% | 40,150 |
| 2002/11/28 | 1,909.1 | 1,936.4 | 1,863.6 | 1,890.9 | -31.8 | -1.7% | 19,910 |
| 2002/11/27 | 1,922.7 | 1,972.7 | 1,918.2 | 1,922.7 | -4.6 | -0.2% | 20,020 |
| 2002/11/26 | 1,931.8 | 1,936.4 | 1,895.5 | 1,927.3 | +31.8 | +1.7% | 16,390 |
| 2002/11/25 | 1,850 | 1,940.9 | 1,818.2 | 1,895.5 | +45.5 | +2.5% | 23,210 |
| 2002/11/22 | 1,836.4 | 1,859.1 | 1,818.2 | 1,850 | +18.2 | +1% | 27,940 |
| 2002/11/21 | 1,854.5 | 1,854.5 | 1,806.4 | 1,831.8 | +25.4 | +1.4% | 39,490 |
| 2002/11/20 | 1,636.4 | 1,827.3 | 1,636.4 | 1,806.4 | +134.6 | +8.1% | 38,500 |
| 2002/11/19 | 1,709.1 | 1,725.5 | 1,638.2 | 1,671.8 | -81.8 | -4.7% | 45,650 |
| 2002/11/18 | 1,881.8 | 1,881.8 | 1,737.3 | 1,753.6 | -110 | -5.9% | 52,580 |
| 2002/11/15 | 1,909.1 | 1,909.1 | 1,863.6 | 1,863.6 | -9.1 | -0.5% | 23,430 |
| 2002/11/14 | 1,945.5 | 1,945.5 | 1,863.6 | 1,872.7 | -45.5 | -2.4% | 24,200 |
| 2002/11/13 | 1,950 | 1,950 | 1,909.1 | 1,918.2 | -31.8 | -1.6% | 14,740 |
| 2002/11/12 | 1,909.1 | 1,950 | 1,909.1 | 1,950 | -31.8 | -1.6% | 33,110 |
| 2002/11/11 | 2,059.1 | 2,059.1 | 1,977.3 | 1,981.8 | -77.3 | -3.8% | 13,640 |
| 2002/11/08 | 2,045.5 | 2,063.6 | 2,036.4 | 2,059.1 | +4.6 | +0.2% | 16,280 |
| 2002/11/07 | 2,086.4 | 2,090.9 | 2,054.5 | 2,054.5 | -27.3 | -1.3% | 11,880 |
| 2002/11/06 | 2,090.9 | 2,090.9 | 2,072.7 | 2,081.8 | -9.1 | -0.4% | 12,870 |
| 2002/11/05 | 2,063.6 | 2,090.9 | 2,063.6 | 2,090.9 | -13.6 | -0.6% | 9,680 |
| 2002/11/01 | 2,090.9 | 2,104.5 | 2,063.6 | 2,104.5 | +13.6 | +0.7% | 17,490 |
| 2002/10/31 | 2,154.5 | 2,154.5 | 2,081.8 | 2,090.9 | -27.3 | -1.3% | 5,940 |
| 2002/10/30 | 2,072.7 | 2,177.3 | 2,072.7 | 2,118.2 | +45.5 | +2.2% | 20,130 |
| 2002/10/29 | 2,104.5 | 2,104.5 | 2,059.1 | 2,072.7 | -40.9 | -1.9% | 7,480 |
| 2002/10/28 | 2,100 | 2,127.3 | 2,081.8 | 2,113.6 | -18.2 | -0.9% | 9,900 |
| 2002/10/25 | 2,136.4 | 2,140.9 | 2,086.4 | 2,131.8 | -9.1 | -0.4% | 18,040 |
| 2002/10/24 | 2,100 | 2,140.9 | 2,090.9 | 2,140.9 | +4.5 | +0.2% | 9,570 |
| 2002/10/23 | 2,090.9 | 2,154.5 | 2,077.3 | 2,136.4 | ±0 | ±0% | 14,850 |
| 2002/10/22 | 2,213.6 | 2,213.6 | 2,136.4 | 2,136.4 | -72.7 | -3.3% | 17,050 |
| 2002/10/21 | 2,218.2 | 2,227.3 | 2,181.8 | 2,209.1 | +27.3 | +1.3% | 34,540 |
| 2002/10/18 | 2,150 | 2,181.8 | 2,150 | 2,181.8 | +40.9 | +1.9% | 23,540 |
| 2002/10/17 | 2,145.5 | 2,172.7 | 2,100 | 2,140.9 | -9.1 | -0.4% | 19,580 |
| 2002/10/16 | 2,218.2 | 2,218.2 | 2,145.5 | 2,150 | -50 | -2.3% | 23,650 |
| 2002/10/15 | 2,227.3 | 2,227.3 | 2,159.1 | 2,200 | +81.8 | +3.9% | 46,200 |
| 2002/10/11 | 2,186.4 | 2,227.3 | 2,109.1 | 2,118.2 | +40.9 | +2% | 75,790 |
| 2002/10/10 | 1,931.8 | 2,077.3 | 1,922.7 | 2,077.3 | +72.8 | +3.6% | 46,200 |
5551～
5600
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
