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 |
|---|---|---|---|---|---|---|---|
| 2001/12/14 | 1,367.3 | 1,368.2 | 1,356.4 | 1,368.2 | +10 | +0.7% | 34,320 |
| 2001/12/13 | 1,363.6 | 1,363.6 | 1,350.9 | 1,358.2 | -5.4 | -0.4% | 4,620 |
| 2001/12/12 | 1,363.6 | 1,366.4 | 1,355.5 | 1,363.6 | +8.1 | +0.6% | 25,740 |
| 2001/12/11 | 1,350 | 1,363.6 | 1,350 | 1,355.5 | -8.1 | -0.6% | 14,300 |
| 2001/12/10 | 1,359.1 | 1,363.6 | 1,345.5 | 1,363.6 | +35.4 | +2.7% | 28,930 |
| 2001/12/07 | 1,320.9 | 1,358.2 | 1,320.9 | 1,328.2 | -10.9 | -0.8% | 1,760 |
| 2001/12/06 | 1,336.4 | 1,365.5 | 1,309.1 | 1,339.1 | -15.4 | -1.1% | 24,420 |
| 2001/12/05 | 1,361.8 | 1,361.8 | 1,345.5 | 1,354.5 | -7.3 | -0.5% | 12,980 |
| 2001/12/04 | 1,354.5 | 1,362.7 | 1,350 | 1,361.8 | +8.2 | +0.6% | 27,500 |
| 2001/12/03 | 1,336.4 | 1,353.6 | 1,327.3 | 1,353.6 | +35.4 | +2.7% | 22,000 |
| 2001/11/30 | 1,273.6 | 1,318.2 | 1,273.6 | 1,318.2 | +12.7 | +1% | 5,280 |
| 2001/11/29 | 1,309.1 | 1,318.2 | 1,290.9 | 1,305.5 | -12.7 | -1% | 10,010 |
| 2001/11/28 | 1,318.2 | 1,327.3 | 1,318.2 | 1,318.2 | -13.6 | -1% | 11,990 |
| 2001/11/27 | 1,345.5 | 1,345.5 | 1,331.8 | 1,331.8 | ±0 | ±0% | 3,410 |
| 2001/11/26 | 1,310 | 1,353.6 | 1,309.1 | 1,331.8 | +21.8 | +1.7% | 17,710 |
| 2001/11/22 | 1,309.1 | 1,348.2 | 1,309.1 | 1,310 | -17.3 | -1.3% | 5,170 |
| 2001/11/21 | 1,362.7 | 1,362.7 | 1,318.2 | 1,327.3 | -30 | -2.2% | 14,520 |
| 2001/11/20 | 1,346.4 | 1,375.5 | 1,346.4 | 1,357.3 | +7.3 | +0.5% | 10,120 |
| 2001/11/19 | 1,340.9 | 1,370 | 1,327.3 | 1,350 | +4.5 | +0.3% | 21,780 |
| 2001/11/16 | 1,381.8 | 1,381.8 | 1,345.5 | 1,345.5 | -43.6 | -3.1% | 14,410 |
| 2001/11/15 | 1,383.6 | 1,390.9 | 1,372.7 | 1,389.1 | +16.4 | +1.2% | 15,180 |
| 2001/11/14 | 1,380.9 | 1,390 | 1,363.6 | 1,372.7 | +9.1 | +0.7% | 13,090 |
| 2001/11/13 | 1,344.5 | 1,363.6 | 1,319.1 | 1,363.6 | +7.2 | +0.5% | 6,600 |
| 2001/11/12 | 1,390.9 | 1,407.3 | 1,350 | 1,356.4 | -7.2 | -0.5% | 32,890 |
| 2001/11/09 | 1,318.2 | 1,409.1 | 1,313.6 | 1,363.6 | +58.1 | +4.5% | 100,650 |
| 2001/11/08 | 1,300 | 1,318.2 | 1,300 | 1,305.5 | -11.8 | -0.9% | 8,360 |
| 2001/11/07 | 1,290.9 | 1,318.2 | 1,290.9 | 1,317.3 | +26.4 | +2% | 19,030 |
| 2001/11/06 | 1,270 | 1,295.5 | 1,270 | 1,290.9 | -15.5 | -1.2% | 26,950 |
| 2001/11/05 | 1,305.5 | 1,318.2 | 1,305.5 | 1,306.4 | +1.9 | +0.1% | 14,080 |
| 2001/11/02 | 1,297.3 | 1,307.3 | 1,291.8 | 1,304.5 | +12.7 | +1% | 7,700 |
| 2001/11/01 | 1,318.2 | 1,318.2 | 1,290.9 | 1,291.8 | +4.5 | +0.3% | 8,360 |
| 2001/10/31 | 1,291.8 | 1,318.2 | 1,273.6 | 1,287.3 | +13.7 | +1.1% | 20,900 |
| 2001/10/30 | 1,272.7 | 1,273.6 | 1,236.4 | 1,273.6 | +0.9 | +0.1% | 10,890 |
| 2001/10/29 | 1,272.7 | 1,290.9 | 1,272.7 | 1,272.7 | ±0 | ±0% | 6,820 |
| 2001/10/26 | 1,307.3 | 1,307.3 | 1,272.7 | 1,272.7 | -34.6 | -2.6% | 14,960 |
| 2001/10/25 | 1,300 | 1,309.1 | 1,272.7 | 1,307.3 | +7.3 | +0.6% | 22,550 |
| 2001/10/24 | 1,272.7 | 1,300 | 1,270 | 1,300 | +27.3 | +2.1% | 57,090 |
| 2001/10/23 | 1,245.5 | 1,272.7 | 1,240.9 | 1,272.7 | +31.8 | +2.6% | 26,950 |
| 2001/10/22 | 1,244.5 | 1,244.5 | 1,235.5 | 1,240.9 | ±0 | ±0% | 7,150 |
| 2001/10/19 | 1,244.5 | 1,244.5 | 1,227.3 | 1,240.9 | -2.7 | -0.2% | 5,720 |
| 2001/10/18 | 1,228.2 | 1,245.5 | 1,228.2 | 1,243.6 | +15.4 | +1.3% | 6,820 |
| 2001/10/17 | 1,227.3 | 1,250 | 1,227.3 | 1,228.2 | +5.5 | +0.4% | 8,140 |
| 2001/10/16 | 1,227.3 | 1,236.4 | 1,213.6 | 1,222.7 | -27.3 | -2.2% | 19,580 |
| 2001/10/15 | 1,247.3 | 1,270.9 | 1,246.4 | 1,250 | +2.7 | +0.2% | 20,900 |
| 2001/10/12 | 1,226.4 | 1,248.2 | 1,190.9 | 1,247.3 | +11.8 | +1% | 37,290 |
| 2001/10/11 | 1,270 | 1,270 | 1,210.9 | 1,235.5 | -64.5 | -5% | 59,180 |
| 2001/10/10 | 1,181.8 | 1,300 | 1,177.3 | 1,300 | +119.1 | +10.1% | 124,190 |
| 2001/10/09 | 1,128.2 | 1,180.9 | 1,128.2 | 1,180.9 | +9.1 | +0.8% | 42,240 |
| 2001/10/05 | 1,160 | 1,172.7 | 1,151.8 | 1,171.8 | -6.4 | -0.5% | 37,730 |
| 2001/10/04 | 1,136.4 | 1,213.6 | 1,123.6 | 1,178.2 | +146.4 | +14.2% | 78,540 |
5801～
5850
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
