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 |
|---|---|---|---|---|---|---|---|
| 2001/10/03 | 1,054.5 | 1,062.7 | 1,031.8 | 1,031.8 | -13.7 | -1.3% | 7,370 |
| 2001/10/02 | 1,045.5 | 1,059.1 | 1,018.2 | 1,045.5 | ±0 | ±0% | 15,290 |
| 2001/10/01 | 986.4 | 1,054.5 | 986.4 | 1,045.5 | +59.1 | +6% | 12,760 |
| 2001/09/28 | 954.5 | 986.4 | 954.5 | 986.4 | +47.3 | +5% | 15,400 |
| 2001/09/27 | 937.3 | 940.9 | 936.4 | 939.1 | +2.7 | +0.3% | 2,420 |
| 2001/09/26 | 913.6 | 963.6 | 913.6 | 936.4 | +26.4 | +2.9% | 5,060 |
| 2001/09/25 | 922.7 | 922.7 | 910 | 910 | +0.9 | +0.1% | 1,650 |
| 2001/09/21 | 944.5 | 944.5 | 909.1 | 909.1 | -45.4 | -4.8% | 7,150 |
| 2001/09/20 | 927.3 | 954.5 | 927.3 | 954.5 | +18.1 | +1.9% | 5,720 |
| 2001/09/19 | 927.3 | 936.4 | 927.3 | 936.4 | -18.1 | -1.9% | 2,530 |
| 2001/09/18 | 918.2 | 954.5 | 918.2 | 954.5 | +27.2 | +2.9% | 5,170 |
| 2001/09/17 | 963.6 | 963.6 | 927.3 | 927.3 | -27.2 | -2.8% | 14,190 |
| 2001/09/14 | 944.5 | 954.5 | 944.5 | 954.5 | +9 | +1% | 9,130 |
| 2001/09/13 | 939.1 | 954.5 | 929.1 | 945.5 | +35.5 | +3.9% | 10,780 |
| 2001/09/12 | 948.2 | 948.2 | 890.9 | 910 | -39.1 | -4.1% | 25,080 |
| 2001/09/11 | 927.3 | 949.1 | 927.3 | 949.1 | +26.4 | +2.9% | 4,840 |
| 2001/09/10 | 950 | 953.6 | 922.7 | 922.7 | ±0 | ±0% | 4,840 |
| 2001/09/07 | 927.3 | 927.3 | 922.7 | 922.7 | -4.6 | -0.5% | 660 |
| 2001/09/06 | 952.7 | 952.7 | 914.5 | 927.3 | ±0 | ±0% | 2,750 |
| 2001/09/05 | 924.5 | 928.2 | 924.5 | 927.3 | +9.1 | +1% | 1,650 |
| 2001/09/04 | 941.8 | 954.5 | 918.2 | 918.2 | -5.4 | -0.6% | 2,970 |
| 2001/09/03 | 955.5 | 959.1 | 923.6 | 923.6 | -30.9 | -3.2% | 2,640 |
| 2001/08/31 | 923.6 | 954.5 | 909.1 | 954.5 | +36.3 | +4% | 8,140 |
| 2001/08/30 | 954.5 | 954.5 | 909.1 | 918.2 | -32.7 | -3.4% | 4,950 |
| 2001/08/29 | 945.5 | 950.9 | 945.5 | 950.9 | +5.4 | +0.6% | 330 |
| 2001/08/28 | 954.5 | 955.5 | 936.4 | 945.5 | -22.7 | -2.3% | 6,930 |
| 2001/08/27 | 963.6 | 972.7 | 959.1 | 968.2 | +4.6 | +0.5% | 6,930 |
| 2001/08/24 | 960 | 963.6 | 955.5 | 963.6 | +9.1 | +1% | 3,300 |
| 2001/08/23 | 969.1 | 969.1 | 954.5 | 954.5 | ±0 | ±0% | 6,490 |
| 2001/08/22 | 963.6 | 971.8 | 954.5 | 954.5 | -4.6 | -0.5% | 10,230 |
| 2001/08/21 | 970.9 | 970.9 | 955.5 | 959.1 | -13.6 | -1.4% | 7,810 |
| 2001/08/20 | 972.7 | 972.7 | 959.1 | 972.7 | +10.9 | +1.1% | 3,300 |
| 2001/08/17 | 972.7 | 972.7 | 961.8 | 961.8 | ±0 | ±0% | 2,310 |
| 2001/08/16 | 966.4 | 966.4 | 961.8 | 961.8 | -3.7 | -0.4% | 1,870 |
| 2001/08/15 | 964.5 | 965.5 | 963.6 | 965.5 | -2.7 | -0.3% | 1,320 |
| 2001/08/14 | 968.2 | 981.8 | 963.6 | 968.2 | -4.5 | -0.5% | 3,630 |
| 2001/08/13 | 971.8 | 972.7 | 961.8 | 972.7 | -0.9 | -0.1% | 19,470 |
| 2001/08/10 | 972.7 | 973.6 | 963.6 | 973.6 | +14.5 | +1.5% | 1,870 |
| 2001/08/09 | 968.2 | 968.2 | 955.5 | 959.1 | -4.5 | -0.5% | 12,980 |
| 2001/08/08 | 964.5 | 966.4 | 963.6 | 963.6 | -5.5 | -0.6% | 2,310 |
| 2001/08/07 | 981.8 | 981.8 | 964.5 | 969.1 | -12.7 | -1.3% | 6,050 |
| 2001/08/06 | 990.9 | 990.9 | 974.5 | 981.8 | -9.1 | -0.9% | 2,970 |
| 2001/08/03 | 973.6 | 990.9 | 973.6 | 990.9 | +18.2 | +1.9% | 2,310 |
| 2001/08/02 | 990.9 | 995.5 | 968.2 | 972.7 | ±0 | ±0% | 1,320 |
| 2001/08/01 | 981.8 | 981.8 | 972.7 | 972.7 | -9.1 | -0.9% | 3,190 |
| 2001/07/31 | 963.6 | 981.8 | 963.6 | 981.8 | +7.3 | +0.7% | 1,980 |
| 2001/07/30 | 990.9 | 1,009.1 | 973.6 | 974.5 | +1.8 | +0.2% | 4,070 |
| 2001/07/27 | 973.6 | 973.6 | 963.6 | 972.7 | -0.9 | -0.1% | 2,860 |
| 2001/07/26 | 979.1 | 979.1 | 973.6 | 973.6 | ±0 | ±0% | 2,200 |
| 2001/07/25 | 972.7 | 999.1 | 972.7 | 973.6 | +0.9 | +0.1% | 2,970 |
5851～
5900
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
