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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 3,610 | 3,640 | 3,595 | 3,625 | ±0 | ±0% | 67,400 |
| 2023/05/24 | 3,650 | 3,670 | 3,625 | 3,625 | -40 | -1.1% | 53,000 |
| 2023/05/23 | 3,725 | 3,735 | 3,650 | 3,665 | -50 | -1.3% | 80,200 |
| 2023/05/22 | 3,760 | 3,775 | 3,695 | 3,715 | -45 | -1.2% | 98,600 |
| 2023/05/19 | 3,745 | 3,795 | 3,735 | 3,760 | +10 | +0.3% | 85,000 |
| 2023/05/18 | 3,745 | 3,760 | 3,690 | 3,750 | +15 | +0.4% | 135,800 |
| 2023/05/17 | 3,755 | 3,770 | 3,735 | 3,735 | -20 | -0.5% | 70,000 |
| 2023/05/16 | 3,745 | 3,760 | 3,735 | 3,755 | +30 | +0.8% | 81,100 |
| 2023/05/15 | 3,735 | 3,770 | 3,720 | 3,725 | +15 | +0.4% | 92,600 |
| 2023/05/12 | 3,660 | 3,725 | 3,660 | 3,710 | +50 | +1.4% | 139,800 |
| 2023/05/11 | 3,645 | 3,665 | 3,640 | 3,660 | +5 | +0.1% | 46,900 |
| 2023/05/10 | 3,680 | 3,700 | 3,645 | 3,655 | -15 | -0.4% | 76,400 |
| 2023/05/09 | 3,635 | 3,690 | 3,635 | 3,670 | +40 | +1.1% | 99,100 |
| 2023/05/08 | 3,645 | 3,685 | 3,625 | 3,630 | -15 | -0.4% | 89,900 |
| 2023/05/02 | 3,690 | 3,690 | 3,625 | 3,645 | -35 | -1% | 92,800 |
| 2023/05/01 | 3,665 | 3,690 | 3,660 | 3,680 | +15 | +0.4% | 85,600 |
| 2023/04/28 | 3,645 | 3,685 | 3,625 | 3,665 | +45 | +1.2% | 108,000 |
| 2023/04/27 | 3,650 | 3,660 | 3,605 | 3,620 | -30 | -0.8% | 138,000 |
| 2023/04/26 | 3,625 | 3,690 | 3,620 | 3,650 | +5 | +0.1% | 98,100 |
| 2023/04/25 | 3,670 | 3,680 | 3,640 | 3,645 | -15 | -0.4% | 87,000 |
| 2023/04/24 | 3,650 | 3,685 | 3,625 | 3,660 | +5 | +0.1% | 106,400 |
| 2023/04/21 | 3,585 | 3,665 | 3,580 | 3,655 | +65 | +1.8% | 149,500 |
| 2023/04/20 | 3,545 | 3,655 | 3,535 | 3,590 | +45 | +1.3% | 222,700 |
| 2023/04/19 | 3,500 | 3,560 | 3,500 | 3,545 | +25 | +0.7% | 133,600 |
| 2023/04/18 | 3,440 | 3,520 | 3,410 | 3,520 | +65 | +1.9% | 168,600 |
| 2023/04/17 | 3,480 | 3,490 | 3,450 | 3,455 | -65 | -1.8% | 112,400 |
| 2023/04/14 | 3,455 | 3,525 | 3,450 | 3,520 | +75 | +2.2% | 168,200 |
| 2023/04/13 | 3,420 | 3,480 | 3,405 | 3,445 | +25 | +0.7% | 177,900 |
| 2023/04/12 | 3,340 | 3,445 | 3,340 | 3,420 | +145 | +4.4% | 430,200 |
| 2023/04/11 | 3,245 | 3,290 | 3,235 | 3,275 | +50 | +1.6% | 119,900 |
| 2023/04/10 | 3,230 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 78,700 |
| 2023/04/07 | 3,230 | 3,235 | 3,215 | 3,225 | +25 | +0.8% | 55,800 |
| 2023/04/06 | 3,200 | 3,230 | 3,185 | 3,200 | -5 | -0.2% | 107,800 |
| 2023/04/05 | 3,250 | 3,270 | 3,205 | 3,205 | -65 | -2% | 96,500 |
| 2023/04/04 | 3,285 | 3,285 | 3,245 | 3,270 | +5 | +0.2% | 76,700 |
| 2023/04/03 | 3,255 | 3,290 | 3,250 | 3,265 | +20 | +0.6% | 93,900 |
| 2023/03/31 | 3,240 | 3,260 | 3,240 | 3,245 | +15 | +0.5% | 80,000 |
| 2023/03/30 | 3,245 | 3,260 | 3,210 | 3,230 | -35 | -1.1% | 100,300 |
| 2023/03/29 | 3,220 | 3,265 | 3,215 | 3,265 | +60 | +1.9% | 124,000 |
| 2023/03/28 | 3,195 | 3,210 | 3,190 | 3,205 | +20 | +0.6% | 45,800 |
| 2023/03/27 | 3,220 | 3,220 | 3,185 | 3,185 | -10 | -0.3% | 68,700 |
| 2023/03/24 | 3,160 | 3,200 | 3,145 | 3,195 | +30 | +0.9% | 66,600 |
| 2023/03/23 | 3,130 | 3,170 | 3,125 | 3,165 | +15 | +0.5% | 79,400 |
| 2023/03/22 | 3,150 | 3,160 | 3,105 | 3,150 | +20 | +0.6% | 157,400 |
| 2023/03/20 | 3,155 | 3,185 | 3,125 | 3,130 | -55 | -1.7% | 72,300 |
| 2023/03/17 | 3,160 | 3,200 | 3,145 | 3,185 | +35 | +1.1% | 169,700 |
| 2023/03/16 | 3,115 | 3,155 | 3,100 | 3,150 | -5 | -0.2% | 111,600 |
| 2023/03/15 | 3,120 | 3,175 | 3,115 | 3,155 | +65 | +2.1% | 127,500 |
| 2023/03/14 | 3,160 | 3,165 | 3,080 | 3,090 | -115 | -3.6% | 216,900 |
| 2023/03/13 | 3,240 | 3,240 | 3,185 | 3,205 | -40 | -1.2% | 71,900 |
551～
600
件表示中 / 7021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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76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 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 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 | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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
