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 |
|---|---|---|---|---|---|---|---|
| 2001/05/11 | 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 |
| 2001/03/23 | 990.9 | 1,027.3 | 990.9 | 1,027.3 | +36.4 | +3.7% | 1,100 |
| 2001/03/22 | 981.8 | 990.9 | 981.8 | 990.9 | +18.2 | +1.9% | 770 |
| 2001/03/21 | 963.6 | 972.7 | 963.6 | 972.7 | +17.2 | +1.8% | 770 |
| 2001/03/19 | 954.5 | 981.8 | 954.5 | 955.5 | +1 | +0.1% | 1,980 |
| 2001/03/16 | 970.9 | 972.7 | 953.6 | 954.5 | ±0 | ±0% | 7,260 |
| 2001/03/15 | 955.5 | 955.5 | 890.9 | 954.5 | -36.4 | -3.7% | 21,780 |
| 2001/03/14 | 963.6 | 990.9 | 954.5 | 990.9 | +31.8 | +3.3% | 6,930 |
| 2001/03/13 | 1,000.9 | 1,027.3 | 957.3 | 959.1 | -68.2 | -6.6% | 7,040 |
| 2001/03/12 | 1,090.9 | 1,090.9 | 1,020 | 1,027.3 | -18.2 | -1.7% | 12,100 |
| 2001/03/09 | 1,020.9 | 1,045.5 | 1,009.1 | 1,045.5 | -18.1 | -1.7% | 2,310 |
| 2001/03/08 | 1,045.5 | 1,063.6 | 1,010 | 1,063.6 | -9.1 | -0.8% | 2,750 |
| 2001/03/07 | 1,072.7 | 1,072.7 | 1,072.7 | 1,072.7 | +18.2 | +1.7% | 1,100 |
| 2001/03/06 | 991.8 | 1,054.5 | 991.8 | 1,054.5 | +44.5 | +4.4% | 2,860 |
| 2001/03/05 | 1,090 | 1,090 | 1,009.1 | 1,010 | -80 | -7.3% | 4,510 |
| 2001/03/02 | 1,072.7 | 1,090.9 | 1,072.7 | 1,090 | +17.3 | +1.6% | 16,610 |
| 2001/03/01 | 1,081.8 | 1,090.9 | 1,072.7 | 1,072.7 | ±0 | ±0% | 5,500 |
| 2001/02/28 | 1,072.7 | 1,072.7 | 1,071.8 | 1,072.7 | +31.8 | +3.1% | 8,140 |
| 2001/02/27 | 1,072.7 | 1,077.3 | 1,040.9 | 1,040.9 | -31.8 | -3% | 11,330 |
5951～
6000
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 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91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 | 381,500円 | +7.9% | +6.2% | 1.15% | 33.50倍 | 5.31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 | 153,800円 | +3.9% | -24.0% | 2.47% | 20.86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 |
| ジョイ本田 | 218,200円 | +3.1% | -5.7% | 3.85% | 16.75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 | 714,000円 | +13.5% | -6.8% | 0.34% | 73.58倍 | 2.98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
