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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 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 |
| 2002/05/14 | 1,822.7 | 1,836.4 | 1,782.7 | 1,785.5 | +11.9 | +0.7% | 189,200 |
| 2002/05/13 | 1,709.1 | 1,781.8 | 1,708.2 | 1,773.6 | +100.9 | +6% | 178,200 |
| 2002/05/10 | 1,664.5 | 1,672.7 | 1,655.5 | 1,672.7 | +13.6 | +0.8% | 51,480 |
| 2002/05/09 | 1,646.4 | 1,663.6 | 1,646.4 | 1,659.1 | +17.3 | +1.1% | 40,810 |
| 2002/05/08 | 1,654.5 | 1,660 | 1,636.4 | 1,641.8 | -5.5 | -0.3% | 41,800 |
| 2002/05/07 | 1,636.4 | 1,657.3 | 1,629.1 | 1,647.3 | +10.9 | +0.7% | 64,350 |
| 2002/05/02 | 1,635.5 | 1,636.4 | 1,626.4 | 1,636.4 | +19.1 | +1.2% | 53,020 |
| 2002/05/01 | 1,618.2 | 1,635.5 | 1,603.6 | 1,617.3 | +27.3 | +1.7% | 78,980 |
| 2002/04/30 | 1,586.4 | 1,590 | 1,581.8 | 1,590 | -0.9 | -0.1% | 37,070 |
| 2002/04/26 | 1,586.4 | 1,590.9 | 1,573.6 | 1,590.9 | +17.3 | +1.1% | 30,580 |
| 2002/04/25 | 1,564.5 | 1,585.5 | 1,561.8 | 1,573.6 | +23.6 | +1.5% | 26,730 |
| 2002/04/24 | 1,585.5 | 1,585.5 | 1,550 | 1,550 | -18.2 | -1.2% | 34,210 |
| 2002/04/23 | 1,545.5 | 1,572.7 | 1,540.9 | 1,568.2 | +27.3 | +1.8% | 72,930 |
| 2002/04/22 | 1,536.4 | 1,540.9 | 1,523.6 | 1,540.9 | +9.1 | +0.6% | 27,940 |
| 2002/04/19 | 1,522.7 | 1,531.8 | 1,522.7 | 1,531.8 | +8.2 | +0.5% | 19,250 |
| 2002/04/18 | 1,522.7 | 1,527.3 | 1,517.3 | 1,523.6 | +6.3 | +0.4% | 39,490 |
| 2002/04/17 | 1,528.2 | 1,533.6 | 1,512.7 | 1,517.3 | -16.3 | -1.1% | 18,480 |
| 2002/04/16 | 1,527.3 | 1,534.5 | 1,511.8 | 1,533.6 | -0.9 | -0.1% | 68,090 |
| 2002/04/15 | 1,526.4 | 1,536.4 | 1,491.8 | 1,534.5 | +30 | +2% | 54,670 |
| 2002/04/12 | 1,500 | 1,509.1 | 1,484.5 | 1,504.5 | +20.9 | +1.4% | 33,770 |
| 2002/04/11 | 1,500 | 1,506.4 | 1,481.8 | 1,483.6 | -22.8 | -1.5% | 42,350 |
| 2002/04/10 | 1,513.6 | 1,513.6 | 1,491.8 | 1,506.4 | -4.5 | -0.3% | 30,580 |
| 2002/04/09 | 1,545.5 | 1,559.1 | 1,501.8 | 1,510.9 | +59.1 | +4.1% | 110,330 |
| 2002/04/08 | 1,454.5 | 1,463.6 | 1,430.9 | 1,451.8 | +6.3 | +0.4% | 32,340 |
| 2002/04/05 | 1,447.3 | 1,447.3 | 1,445.5 | 1,445.5 | -0.9 | -0.1% | 11,440 |
| 2002/04/04 | 1,450 | 1,454.5 | 1,445.5 | 1,446.4 | -1.8 | -0.1% | 19,910 |
| 2002/04/03 | 1,453.6 | 1,453.6 | 1,445.5 | 1,448.2 | +5.5 | +0.4% | 13,420 |
| 2002/04/02 | 1,445.5 | 1,453.6 | 1,441.8 | 1,442.7 | -2.8 | -0.2% | 7,040 |
| 2002/04/01 | 1,440.9 | 1,450 | 1,440.9 | 1,445.5 | +4.6 | +0.3% | 11,220 |
| 2002/03/29 | 1,454.5 | 1,454.5 | 1,440.9 | 1,440.9 | ±0 | ±0% | 13,860 |
| 2002/03/28 | 1,454.5 | 1,454.5 | 1,436.4 | 1,440.9 | -12.7 | -0.9% | 7,040 |
| 2002/03/27 | 1,454.5 | 1,454.5 | 1,438.2 | 1,453.6 | ±0 | ±0% | 9,020 |
| 2002/03/26 | 1,481.8 | 1,481.8 | 1,444.5 | 1,453.6 | +4.5 | +0.3% | 17,820 |
| 2002/03/25 | 1,454.5 | 1,481.8 | 1,449.1 | 1,449.1 | +3.6 | +0.2% | 30,140 |
| 2002/03/22 | 1,447.3 | 1,454.5 | 1,440 | 1,445.5 | ±0 | ±0% | 10,340 |
| 2002/03/20 | 1,436.4 | 1,454.5 | 1,436.4 | 1,445.5 | +4.6 | +0.3% | 17,380 |
| 2002/03/19 | 1,445.5 | 1,445.5 | 1,432.7 | 1,440.9 | +20 | +1.4% | 14,740 |
| 2002/03/18 | 1,445.5 | 1,445.5 | 1,392.7 | 1,420.9 | -12.7 | -0.9% | 7,040 |
| 2002/03/15 | 1,428.2 | 1,445.5 | 1,427.3 | 1,433.6 | +6.3 | +0.4% | 13,200 |
| 2002/03/14 | 1,429.1 | 1,430 | 1,412.7 | 1,427.3 | -1.8 | -0.1% | 7,920 |
| 2002/03/13 | 1,454.5 | 1,480 | 1,429.1 | 1,429.1 | -26.4 | -1.8% | 11,990 |
| 2002/03/12 | 1,484.5 | 1,484.5 | 1,450 | 1,455.5 | -1.8 | -0.1% | 46,530 |
| 2002/03/11 | 1,487.3 | 1,487.3 | 1,445.5 | 1,457.3 | +79.1 | +5.7% | 77,220 |
| 2002/03/08 | 1,382.7 | 1,390.9 | 1,363.6 | 1,378.2 | -10 | -0.7% | 55,880 |
| 2002/03/07 | 1,400 | 1,400 | 1,386.4 | 1,388.2 | -15.4 | -1.1% | 11,660 |
| 2002/03/06 | 1,391.8 | 1,409.1 | 1,391.8 | 1,403.6 | +5.4 | +0.4% | 1,760 |
5701～
5750
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
