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 |
|---|---|---|---|---|---|---|---|
| 2002/07/23 | 2,545.5 | 2,622.7 | 2,527.3 | 2,531.8 | -63.7 | -2.5% | 119,460 |
| 2002/07/22 | 2,600 | 2,700 | 2,590.9 | 2,595.5 | -77.2 | -2.9% | 82,940 |
| 2002/07/19 | 2,672.7 | 2,704.5 | 2,640.9 | 2,672.7 | -4.6 | -0.2% | 202,730 |
| 2002/07/18 | 2,618.2 | 2,677.3 | 2,550 | 2,677.3 | +81.8 | +3.2% | 163,790 |
| 2002/07/17 | 2,618.2 | 2,700 | 2,581.8 | 2,595.5 | -59 | -2.2% | 171,710 |
| 2002/07/16 | 2,495.5 | 2,672.7 | 2,431.8 | 2,654.5 | +122.7 | +4.8% | 327,030 |
| 2002/07/15 | 2,636.4 | 2,636.4 | 2,518.2 | 2,531.8 | -118.2 | -4.5% | 187,880 |
| 2002/07/12 | 2,581.8 | 2,663.6 | 2,527.3 | 2,650 | +104.5 | +4.1% | 375,870 |
| 2002/07/11 | 2,454.5 | 2,545.5 | 2,436.4 | 2,545.5 | +95.5 | +3.9% | 349,360 |
| 2002/07/10 | 2,354.5 | 2,450 | 2,345.5 | 2,450 | +104.5 | +4.5% | 228,360 |
| 2002/07/09 | 2,286.4 | 2,363.6 | 2,281.8 | 2,345.5 | +13.7 | +0.6% | 108,900 |
| 2002/07/08 | 2,454.5 | 2,454.5 | 2,327.3 | 2,331.8 | -27.3 | -1.2% | 146,190 |
| 2002/07/05 | 2,245.5 | 2,422.7 | 2,227.3 | 2,359.1 | +131.8 | +5.9% | 338,030 |
| 2002/07/04 | 2,213.6 | 2,254.5 | 2,190.9 | 2,227.3 | +22.8 | +1% | 170,610 |
| 2002/07/03 | 2,177.3 | 2,218.2 | 2,163.6 | 2,204.5 | +40.9 | +1.9% | 77,880 |
| 2002/07/02 | 2,127.3 | 2,181.8 | 2,122.7 | 2,163.6 | +4.5 | +0.2% | 37,070 |
| 2002/07/01 | 2,159.1 | 2,209.1 | 2,150 | 2,159.1 | +36.4 | +1.7% | 75,900 |
| 2002/06/28 | 2,072.7 | 2,145.5 | 2,045.5 | 2,122.7 | +63.6 | +3.1% | 50,930 |
| 2002/06/27 | 2,072.7 | 2,100 | 2,045.5 | 2,059.1 | -13.6 | -0.7% | 90,970 |
| 2002/06/26 | 2,100 | 2,100 | 2,068.2 | 2,072.7 | -27.3 | -1.3% | 57,090 |
| 2002/06/25 | 2,072.7 | 2,113.6 | 2,036.4 | 2,100 | +81.8 | +4.1% | 66,220 |
| 2002/06/24 | 1,990.9 | 2,036.4 | 1,968.2 | 2,018.2 | +9.1 | +0.5% | 27,720 |
| 2002/06/21 | 1,918.2 | 2,063.6 | 1,918.2 | 2,009.1 | +18.2 | +0.9% | 47,190 |
| 2002/06/20 | 1,954.5 | 1,990.9 | 1,913.6 | 1,990.9 | ±0 | ±0% | 45,100 |
| 2002/06/19 | 2,045.5 | 2,045.5 | 1,981.8 | 1,990.9 | -40.9 | -2% | 36,410 |
| 2002/06/18 | 2,072.7 | 2,072.7 | 1,972.7 | 2,031.8 | +31.8 | +1.6% | 44,440 |
| 2002/06/17 | 2,031.8 | 2,059.1 | 1,990.9 | 2,000 | -63.6 | -3.1% | 57,530 |
| 2002/06/14 | 2,145.5 | 2,181.8 | 2,050 | 2,063.6 | -118.2 | -5.4% | 133,650 |
| 2002/06/13 | 2,236.4 | 2,263.6 | 2,181.8 | 2,181.8 | -45.5 | -2% | 135,740 |
| 2002/06/12 | 2,200 | 2,254.5 | 2,177.3 | 2,227.3 | +9.1 | +0.4% | 277,750 |
| 2002/06/11 | 2,054.5 | 2,268.2 | 2,054.5 | 2,218.2 | +186.4 | +9.2% | 388,850 |
| 2002/06/10 | 1,995.5 | 2,045.5 | 1,995.5 | 2,031.8 | +40.9 | +2.1% | 114,290 |
| 2002/06/07 | 1,990.9 | 2,000 | 1,977.3 | 1,990.9 | -4.6 | -0.2% | 35,970 |
| 2002/06/06 | 1,990.9 | 2,000 | 1,963.6 | 1,995.5 | +31.9 | +1.6% | 72,050 |
| 2002/06/05 | 2,000 | 2,018.2 | 1,963.6 | 1,963.6 | -18.2 | -0.9% | 110,660 |
| 2002/06/04 | 1,940.9 | 1,990.9 | 1,931.8 | 1,981.8 | +40.9 | +2.1% | 110,440 |
| 2002/06/03 | 1,909.1 | 1,954.5 | 1,881.8 | 1,940.9 | +40.9 | +2.2% | 64,790 |
| 2002/05/31 | 1,918.2 | 1,922.7 | 1,900 | 1,900 | -22.7 | -1.2% | 78,320 |
| 2002/05/30 | 1,881.8 | 1,927.3 | 1,881.8 | 1,922.7 | +40.9 | +2.2% | 106,040 |
| 2002/05/29 | 1,886.4 | 1,900 | 1,863.6 | 1,881.8 | ±0 | ±0% | 108,020 |
| 2002/05/28 | 1,831.8 | 1,895.5 | 1,822.7 | 1,881.8 | +65.4 | +3.6% | 180,950 |
| 2002/05/27 | 1,827.3 | 1,831.8 | 1,807.3 | 1,816.4 | -10.9 | -0.6% | 34,980 |
| 2002/05/24 | 1,817.3 | 1,827.3 | 1,809.1 | 1,827.3 | +19.1 | +1.1% | 59,400 |
| 2002/05/23 | 1,817.3 | 1,827.3 | 1,808.2 | 1,808.2 | ±0 | ±0% | 119,020 |
| 2002/05/22 | 1,772.7 | 1,817.3 | 1,736.4 | 1,808.2 | +23.7 | +1.3% | 79,640 |
| 2002/05/21 | 1,784.5 | 1,795.5 | 1,728.2 | 1,784.5 | -27.3 | -1.5% | 100,210 |
| 2002/05/20 | 1,827.3 | 1,827.3 | 1,810 | 1,811.8 | -10.9 | -0.6% | 76,010 |
| 2002/05/17 | 1,845.5 | 1,845.5 | 1,818.2 | 1,822.7 | -13.7 | -0.7% | 70,950 |
| 2002/05/16 | 1,806.4 | 1,836.4 | 1,804.5 | 1,836.4 | +31.9 | +1.8% | 105,270 |
| 2002/05/15 | 1,800 | 1,817.3 | 1,791.8 | 1,804.5 | +19 | +1.1% | 72,600 |
5601～
5650
件表示中 / 6968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 | 367,000円 | +4.4% | +3.0% | 3.54% | 7.23倍 | 0.63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 |
| くら寿司 | 318,000円 | +3.4% | -16.5% | 0.63% | 37.17倍 | 2.24倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| バローＨＤ | 242,600円 | +5.6% | +7.0% | 2.89% | 9.13倍 | 0.75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 |
| ロイヤルＨＤ | 252,800円 | +9.5% | +6.6% | 1.27% | 25.66倍 | 2.48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 |
| アトム | 64,000円 | -8.4% | - | 0.00% | - | 24.38倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
