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 |
|---|---|---|---|---|---|---|---|
| 2000/12/04 | 890.9 | 918.2 | 890.9 | 918.2 | +27.3 | +3.1% | 9,130 |
| 2000/12/01 | 881.8 | 909.1 | 881.8 | 890.9 | -9.1 | -1% | 12,650 |
| 2000/11/30 | 918.2 | 936.4 | 900 | 900 | -18.2 | -2% | 23,870 |
| 2000/11/29 | 945.5 | 945.5 | 918.2 | 918.2 | -18.2 | -1.9% | 2,750 |
| 2000/11/28 | 954.5 | 954.5 | 922.7 | 936.4 | +13.7 | +1.5% | 330 |
| 2000/11/27 | 927.3 | 954.5 | 922.7 | 922.7 | -4.6 | -0.5% | 13,530 |
| 2000/11/24 | 940.9 | 945.5 | 927.3 | 927.3 | -10 | -1.1% | 5,830 |
| 2000/11/22 | 936.4 | 945.5 | 936.4 | 937.3 | -26.3 | -2.7% | 2,420 |
| 2000/11/21 | 940.9 | 963.6 | 936.4 | 963.6 | ±0 | ±0% | 7,920 |
| 2000/11/20 | 954.5 | 963.6 | 945.5 | 963.6 | +35.4 | +3.8% | 2,200 |
| 2000/11/17 | 936.4 | 945.5 | 928.2 | 928.2 | -17.3 | -1.8% | 40,590 |
| 2000/11/16 | 940.9 | 954.5 | 936.4 | 945.5 | -27.2 | -2.8% | 6,270 |
| 2000/11/15 | 937.3 | 972.7 | 937.3 | 972.7 | ±0 | ±0% | 3,630 |
| 2000/11/14 | 936.4 | 981.8 | 936.4 | 972.7 | -36.4 | -3.6% | 4,730 |
| 2000/11/13 | 954.5 | 1,009.1 | 918.2 | 1,009.1 | +99.1 | +10.9% | 15,180 |
| 2000/11/10 | 922.7 | 931.8 | 909.1 | 910 | -10.9 | -1.2% | 13,420 |
| 2000/11/09 | 927.3 | 936.4 | 918.2 | 920.9 | +2.7 | +0.3% | 11,990 |
| 2000/11/08 | 927.3 | 934.5 | 918.2 | 918.2 | -9.1 | -1% | 5,170 |
| 2000/11/07 | 927.3 | 944.5 | 927.3 | 927.3 | ±0 | ±0% | 5,940 |
| 2000/11/06 | 918.2 | 936.4 | 914.5 | 927.3 | +12.8 | +1.4% | 1,870 |
| 2000/11/02 | 940.9 | 945.5 | 914.5 | 914.5 | -26.4 | -2.8% | 4,620 |
| 2000/11/01 | 909.1 | 945.5 | 909.1 | 940.9 | -4.6 | -0.5% | 5,390 |
| 2000/10/31 | 927.3 | 945.5 | 909.1 | 945.5 | +13.7 | +1.5% | 7,590 |
| 2000/10/30 | 940.9 | 959.1 | 931.8 | 931.8 | -9.1 | -1% | 5,060 |
| 2000/10/27 | 945.5 | 945.5 | 927.3 | 940.9 | ±0 | ±0% | 2,200 |
| 2000/10/26 | 954.5 | 954.5 | 910.9 | 940.9 | -13.6 | -1.4% | 9,460 |
| 2000/10/25 | 954.5 | 963.6 | 954.5 | 954.5 | ±0 | ±0% | 3,300 |
| 2000/10/24 | 972.7 | 972.7 | 954.5 | 954.5 | -18.2 | -1.9% | 14,520 |
| 2000/10/23 | 955.5 | 981.8 | 955.5 | 972.7 | -27.3 | -2.7% | 4,400 |
| 2000/10/20 | 1,027.3 | 1,027.3 | 954.5 | 1,000 | +36.4 | +3.8% | 4,950 |
| 2000/10/19 | 927.3 | 963.6 | 909.1 | 963.6 | +36.3 | +3.9% | 7,700 |
| 2000/10/18 | 954.5 | 954.5 | 927.3 | 927.3 | -27.2 | -2.8% | 5,720 |
| 2000/10/17 | 963.6 | 963.6 | 954.5 | 954.5 | -44.6 | -4.5% | 6,930 |
| 2000/10/16 | 955.5 | 999.1 | 955.5 | 999.1 | +44.6 | +4.7% | 3,080 |
| 2000/10/13 | 963.6 | 963.6 | 954.5 | 954.5 | -9.1 | -0.9% | 6,160 |
| 2000/10/12 | 1,000 | 1,045.5 | 963.6 | 963.6 | ±0 | ±0% | 18,150 |
| 2000/10/11 | 963.6 | 981.8 | 963.6 | 963.6 | -9.1 | -0.9% | 3,190 |
| 2000/10/10 | 963.6 | 981.8 | 963.6 | 972.7 | +8.2 | +0.9% | 2,640 |
| 2000/10/06 | 982.7 | 1,000 | 963.6 | 964.5 | -10 | -1% | 9,130 |
| 2000/10/05 | 963.6 | 981.8 | 963.6 | 974.5 | +19 | +2% | 5,940 |
| 2000/10/04 | 982.7 | 982.7 | 950 | 955.5 | -26.3 | -2.7% | 18,920 |
| 2000/10/03 | 1,000 | 1,000 | 981.8 | 981.8 | -18.2 | -1.8% | 25,960 |
| 2000/10/02 | 1,019.1 | 1,020 | 1,000 | 1,000 | -18.2 | -1.8% | 11,990 |
| 2000/09/29 | 1,080 | 1,080 | 1,000 | 1,018.2 | -27.3 | -2.6% | 13,860 |
| 2000/09/28 | 1,002.7 | 1,081.8 | 1,002.7 | 1,045.5 | -44.5 | -4.1% | 3,630 |
| 2000/09/27 | 1,072.7 | 1,090 | 1,000 | 1,090 | +8.2 | +0.8% | 5,830 |
| 2000/09/26 | 1,090.9 | 1,091.8 | 1,081.8 | 1,081.8 | -54.6 | -4.8% | 6,490 |
| 2000/09/25 | 1,100.9 | 1,136.4 | 1,100 | 1,136.4 | +45.5 | +4.2% | 2,310 |
| 2000/09/22 | 1,090.9 | 1,100 | 1,090.9 | 1,090.9 | -9.1 | -0.8% | 8,690 |
| 2000/09/21 | 1,100 | 1,109.1 | 1,090.9 | 1,100 | ±0 | ±0% | 5,500 |
6001～
6050
件表示中 / 6966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 | 371,000円 | +4.4% | +3.0% | 3.50% | 7.32倍 | 0.64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 |
| バローＨＤ | 244,700円 | +5.6% | +7.0% | 2.86% | 9.21倍 | 0.75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 |
| くら寿司 | 315,500円 | +3.4% | -16.5% | 0.63% | 36.88倍 | 2.22倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ロイヤルＨＤ | 252,200円 | +9.5% | +6.6% | 1.27% | 25.60倍 | 2.47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 |
| アトム | 64,400円 | -8.4% | - | 0.00% | - | 24.53倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
