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 |
|---|---|---|---|---|---|---|---|
| 2001/06/06 | 1,035.5 | 1,035.5 | 1,027.3 | 1,030 | -5.5 | -0.5% | 1,870 |
| 2001/06/05 | 1,045.5 | 1,045.5 | 1,035.5 | 1,035.5 | ±0 | ±0% | 5,390 |
| 2001/06/04 | 1,035.5 | 1,035.5 | 1,031.8 | 1,035.5 | ±0 | ±0% | 3,520 |
| 2001/06/01 | 1,036.4 | 1,040 | 1,034.5 | 1,035.5 | ±0 | ±0% | 3,850 |
| 2001/05/31 | 1,037.3 | 1,037.3 | 1,034.5 | 1,035.5 | +1 | +0.1% | 990 |
| 2001/05/30 | 1,044.5 | 1,044.5 | 1,034.5 | 1,034.5 | -1.9 | -0.2% | 770 |
| 2001/05/29 | 1,053.6 | 1,054.5 | 1,036.4 | 1,036.4 | -17.2 | -1.6% | 4,510 |
| 2001/05/28 | 1,054.5 | 1,054.5 | 1,036.4 | 1,053.6 | +17.2 | +1.7% | 2,970 |
| 2001/05/25 | 1,062.7 | 1,072.7 | 1,036.4 | 1,036.4 | ±0 | ±0% | 4,400 |
| 2001/05/24 | 1,031.8 | 1,036.4 | 1,031.8 | 1,036.4 | +5.5 | +0.5% | 880 |
| 2001/05/23 | 1,040 | 1,040 | 1,027.3 | 1,030.9 | +9.1 | +0.9% | 1,760 |
| 2001/05/22 | 1,037.3 | 1,037.3 | 1,020 | 1,021.8 | -41.8 | -3.9% | 2,970 |
| 2001/05/21 | 1,038.2 | 1,072.7 | 1,038.2 | 1,063.6 | +25.4 | +2.4% | 1,430 |
| 2001/05/18 | 1,066.4 | 1,066.4 | 1,038.2 | 1,038.2 | -10 | -1% | 2,750 |
| 2001/05/17 | 1,055.5 | 1,063.6 | 1,045.5 | 1,048.2 | -24.5 | -2.3% | 1,980 |
| 2001/05/16 | 1,072.7 | 1,072.7 | 1,054.5 | 1,072.7 | -14.6 | -1.3% | 9,350 |
| 2001/05/15 | 1,072.7 | 1,087.3 | 1,059.1 | 1,087.3 | +14.6 | +1.4% | 5,390 |
| 2001/05/14 | 1,086.4 | 1,090.9 | 1,072.7 | 1,072.7 | ±0 | ±0% | 11,660 |
| 2001/05/11 | 1,081.8 | 1,086.4 | 1,055.5 | 1,072.7 | -9.1 | -0.8% | 6,710 |
| 2001/05/10 | 1,077.3 | 1,081.8 | 1,077.3 | 1,081.8 | +9.1 | +0.8% | 5,390 |
| 2001/05/09 | 1,081.8 | 1,081.8 | 1,054.5 | 1,072.7 | ±0 | ±0% | 7,040 |
| 2001/05/08 | 1,072.7 | 1,090 | 1,072.7 | 1,072.7 | ±0 | ±0% | 9,460 |
| 2001/05/07 | 1,055.5 | 1,077.3 | 1,054.5 | 1,072.7 | +18.2 | +1.7% | 13,970 |
| 2001/05/02 | 1,059.1 | 1,059.1 | 1,054.5 | 1,054.5 | ±0 | ±0% | 4,950 |
| 2001/05/01 | 1,045.5 | 1,062.7 | 1,045.5 | 1,054.5 | +9 | +0.9% | 4,070 |
| 2001/04/27 | 1,062.7 | 1,062.7 | 1,038.2 | 1,045.5 | -18.1 | -1.7% | 8,690 |
| 2001/04/26 | 1,045.5 | 1,063.6 | 1,045.5 | 1,063.6 | +18.1 | +1.7% | 3,080 |
| 2001/04/25 | 1,045.5 | 1,045.5 | 1,037.3 | 1,045.5 | +22.8 | +2.2% | 10,450 |
| 2001/04/24 | 1,027.3 | 1,036.4 | 1,022.7 | 1,022.7 | -9.1 | -0.9% | 20,790 |
| 2001/04/23 | 1,030 | 1,032.7 | 1,030 | 1,031.8 | +22.7 | +2.2% | 2,200 |
| 2001/04/20 | 1,044.5 | 1,044.5 | 1,000 | 1,009.1 | -2.7 | -0.3% | 7,590 |
| 2001/04/19 | 1,018.2 | 1,063.6 | 1,010.9 | 1,011.8 | +10.9 | +1.1% | 6,710 |
| 2001/04/18 | 1,000.9 | 1,018.2 | 1,000 | 1,000.9 | -8.2 | -0.8% | 5,060 |
| 2001/04/17 | 1,068.2 | 1,068.2 | 1,009.1 | 1,009.1 | -36.4 | -3.5% | 2,420 |
| 2001/04/16 | 1,000 | 1,045.5 | 981.8 | 1,045.5 | +45.5 | +4.6% | 6,160 |
| 2001/04/13 | 1,018.2 | 1,018.2 | 1,000 | 1,000 | -18.2 | -1.8% | 1,760 |
| 2001/04/12 | 1,018.2 | 1,032.7 | 1,000 | 1,018.2 | +17.3 | +1.7% | 12,980 |
| 2001/04/11 | 1,000 | 1,000.9 | 986.4 | 1,000.9 | -17.3 | -1.7% | 1,980 |
| 2001/04/10 | 982.7 | 1,018.2 | 982.7 | 1,018.2 | +33.7 | +3.4% | 1,540 |
| 2001/04/09 | 1,034.5 | 1,034.5 | 984.5 | 984.5 | -21 | -2.1% | 3,410 |
| 2001/04/06 | 1,000.9 | 1,043.6 | 1,000.9 | 1,005.5 | -40 | -3.8% | 6,050 |
| 2001/04/05 | 1,027.3 | 1,045.5 | 1,000 | 1,045.5 | +36.4 | +3.6% | 3,740 |
| 2001/04/04 | 981.8 | 1,009.1 | 981.8 | 1,009.1 | +8.2 | +0.8% | 880 |
| 2001/04/03 | 1,000.9 | 1,000.9 | 981.8 | 1,000.9 | ±0 | ±0% | 1,760 |
| 2001/04/02 | 1,001.8 | 1,001.8 | 1,000.9 | 1,000.9 | ±0 | ±0% | 2,200 |
| 2001/03/30 | 1,000 | 1,000.9 | 1,000 | 1,000.9 | -17.3 | -1.7% | 1,760 |
| 2001/03/29 | 990.9 | 1,036.4 | 981.8 | 1,018.2 | +17.3 | +1.7% | 3,740 |
| 2001/03/28 | 1,045.5 | 1,045.5 | 1,000 | 1,000.9 | -26.4 | -2.6% | 1,870 |
| 2001/03/27 | 1,009.1 | 1,027.3 | 1,009.1 | 1,027.3 | +28.2 | +2.8% | 4,950 |
| 2001/03/26 | 1,028.2 | 1,028.2 | 968.2 | 999.1 | -28.2 | -2.7% | 8,030 |
5901～
5950
件表示中 / 6989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 | 388,500円 | +4.4% | +3.0% | 3.35% | 7.63倍 | 0.67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 |
| アダストリア | 288,600円 | +4.1% | +19.0% | 3.12% | 10.73倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 172,700円 | +4.9% | +16.9% | 1.97% | 14.65倍 | 1.91倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| バローＨＤ | 247,900円 | +5.6% | +7.0% | 2.82% | 9.33倍 | 0.76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 | 263,600円 | +9.5% | +6.6% | 1.21% | 26.76倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
