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 |
|---|---|---|---|---|---|---|---|
| 2002/03/05 | 1,409.1 | 1,410.9 | 1,391.8 | 1,398.2 | -14.5 | -1% | 12,430 |
| 2002/03/04 | 1,409.1 | 1,412.7 | 1,390.9 | 1,412.7 | +12.7 | +0.9% | 11,990 |
| 2002/03/01 | 1,409.1 | 1,409.1 | 1,382.7 | 1,400 | -8.2 | -0.6% | 10,780 |
| 2002/02/28 | 1,408.2 | 1,413.6 | 1,398.2 | 1,408.2 | +0.9 | +0.1% | 22,550 |
| 2002/02/27 | 1,401.8 | 1,408.2 | 1,397.3 | 1,407.3 | -1.8 | -0.1% | 12,980 |
| 2002/02/26 | 1,422.7 | 1,426.4 | 1,409.1 | 1,409.1 | -13.6 | -1% | 17,380 |
| 2002/02/25 | 1,423.6 | 1,427.3 | 1,410 | 1,422.7 | +2.7 | +0.2% | 15,290 |
| 2002/02/22 | 1,426.4 | 1,426.4 | 1,409.1 | 1,420 | -7.3 | -0.5% | 12,100 |
| 2002/02/21 | 1,413.6 | 1,436.4 | 1,409.1 | 1,427.3 | +18.2 | +1.3% | 10,890 |
| 2002/02/20 | 1,412.7 | 1,424.5 | 1,409.1 | 1,409.1 | -17.3 | -1.2% | 4,400 |
| 2002/02/19 | 1,427.3 | 1,428.2 | 1,409.1 | 1,426.4 | +0.9 | +0.1% | 9,130 |
| 2002/02/18 | 1,405.5 | 1,427.3 | 1,405.5 | 1,425.5 | -4.5 | -0.3% | 2,420 |
| 2002/02/15 | 1,440 | 1,445.5 | 1,410 | 1,430 | -8.2 | -0.6% | 8,030 |
| 2002/02/14 | 1,427.3 | 1,440.9 | 1,416.4 | 1,438.2 | +10.9 | +0.8% | 4,950 |
| 2002/02/13 | 1,422.7 | 1,443.6 | 1,404.5 | 1,427.3 | +4.6 | +0.3% | 14,960 |
| 2002/02/12 | 1,418.2 | 1,422.7 | 1,390.9 | 1,422.7 | +31.8 | +2.3% | 17,160 |
| 2002/02/08 | 1,413.6 | 1,413.6 | 1,383.6 | 1,390.9 | -30.9 | -2.2% | 14,630 |
| 2002/02/07 | 1,404.5 | 1,421.8 | 1,398.2 | 1,421.8 | +15.4 | +1.1% | 8,580 |
| 2002/02/06 | 1,406.4 | 1,409.1 | 1,400 | 1,406.4 | -10 | -0.7% | 4,070 |
| 2002/02/05 | 1,416.4 | 1,418.2 | 1,403.6 | 1,416.4 | -1.8 | -0.1% | 5,830 |
| 2002/02/04 | 1,441.8 | 1,441.8 | 1,409.1 | 1,418.2 | -18.2 | -1.3% | 10,340 |
| 2002/02/01 | 1,409.1 | 1,436.4 | 1,403.6 | 1,436.4 | +27.3 | +1.9% | 11,110 |
| 2002/01/31 | 1,445.5 | 1,445.5 | 1,409.1 | 1,409.1 | -24.5 | -1.7% | 7,260 |
| 2002/01/30 | 1,425.5 | 1,433.6 | 1,409.1 | 1,433.6 | +7.2 | +0.5% | 7,480 |
| 2002/01/29 | 1,427.3 | 1,443.6 | 1,422.7 | 1,426.4 | -0.9 | -0.1% | 2,530 |
| 2002/01/28 | 1,419.1 | 1,430.9 | 1,400 | 1,427.3 | +9.1 | +0.6% | 17,820 |
| 2002/01/25 | 1,421.8 | 1,448.2 | 1,418.2 | 1,418.2 | +3.7 | +0.3% | 8,360 |
| 2002/01/24 | 1,452.7 | 1,452.7 | 1,414.5 | 1,414.5 | -12.8 | -0.9% | 8,360 |
| 2002/01/23 | 1,453.6 | 1,453.6 | 1,427.3 | 1,427.3 | -20 | -1.4% | 12,870 |
| 2002/01/22 | 1,489.1 | 1,489.1 | 1,445.5 | 1,447.3 | -26.3 | -1.8% | 28,930 |
| 2002/01/21 | 1,454.5 | 1,490 | 1,449.1 | 1,473.6 | +28.1 | +1.9% | 33,660 |
| 2002/01/18 | 1,418.2 | 1,445.5 | 1,418.2 | 1,445.5 | +6.4 | +0.4% | 17,930 |
| 2002/01/17 | 1,426.4 | 1,445.5 | 1,426.4 | 1,439.1 | -5.4 | -0.4% | 21,230 |
| 2002/01/16 | 1,426.4 | 1,444.5 | 1,418.2 | 1,444.5 | +32.7 | +2.3% | 32,670 |
| 2002/01/15 | 1,431.8 | 1,434.5 | 1,410.9 | 1,411.8 | -22.7 | -1.6% | 15,070 |
| 2002/01/11 | 1,452.7 | 1,452.7 | 1,409.1 | 1,434.5 | -19.1 | -1.3% | 28,050 |
| 2002/01/10 | 1,436.4 | 1,454.5 | 1,436.4 | 1,453.6 | +17.2 | +1.2% | 27,610 |
| 2002/01/09 | 1,463.6 | 1,463.6 | 1,428.2 | 1,436.4 | +25.5 | +1.8% | 51,700 |
| 2002/01/08 | 1,480.9 | 1,480.9 | 1,410 | 1,410.9 | -70 | -4.7% | 33,550 |
| 2002/01/07 | 1,390.9 | 1,500 | 1,390.9 | 1,480.9 | +102.7 | +7.5% | 100,760 |
| 2002/01/04 | 1,334.5 | 1,378.2 | 1,333.6 | 1,378.2 | +45.5 | +3.4% | 9,020 |
| 2001/12/28 | 1,320 | 1,345.5 | 1,320 | 1,332.7 | +14.5 | +1.1% | 1,980 |
| 2001/12/27 | 1,354.5 | 1,354.5 | 1,309.1 | 1,318.2 | +18.2 | +1.4% | 8,580 |
| 2001/12/26 | 1,320.9 | 1,322.7 | 1,272.7 | 1,300 | -22.7 | -1.7% | 8,140 |
| 2001/12/25 | 1,350 | 1,359.1 | 1,322.7 | 1,322.7 | -27.3 | -2% | 20,790 |
| 2001/12/21 | 1,389.1 | 1,389.1 | 1,322.7 | 1,350 | -33.6 | -2.4% | 29,040 |
| 2001/12/20 | 1,386.4 | 1,390.9 | 1,380.9 | 1,383.6 | +2.7 | +0.2% | 18,150 |
| 2001/12/19 | 1,367.3 | 1,381.8 | 1,361.8 | 1,380.9 | +12.7 | +0.9% | 29,370 |
| 2001/12/18 | 1,409.1 | 1,409.1 | 1,354.5 | 1,368.2 | -18.2 | -1.3% | 34,320 |
| 2001/12/17 | 1,371.8 | 1,390.9 | 1,368.2 | 1,386.4 | +18.2 | +1.3% | 46,640 |
5751～
5800
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
