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 |
|---|---|---|---|---|---|---|---|
| 2000/06/12 | 1,218.2 | 1,227.3 | 1,209.1 | 1,209.1 | -9.1 | -0.7% | 18,590 |
| 2000/06/09 | 1,218.2 | 1,218.2 | 1,190.9 | 1,218.2 | ±0 | ±0% | 6,050 |
| 2000/06/08 | 1,235.5 | 1,236.4 | 1,200 | 1,218.2 | -18.2 | -1.5% | 11,990 |
| 2000/06/07 | 1,190.9 | 1,272.7 | 1,190.9 | 1,236.4 | +45.5 | +3.8% | 5,060 |
| 2000/06/06 | 1,263.6 | 1,263.6 | 1,190.9 | 1,190.9 | -80 | -6.3% | 9,570 |
| 2000/06/05 | 1,272.7 | 1,272.7 | 1,253.6 | 1,270.9 | -1.8 | -0.1% | 5,060 |
| 2000/06/02 | 1,245.5 | 1,290.9 | 1,245.5 | 1,272.7 | +45.4 | +3.7% | 44,550 |
| 2000/06/01 | 1,227.3 | 1,245.5 | 1,227.3 | 1,227.3 | ±0 | ±0% | 6,710 |
| 2000/05/31 | 1,227.3 | 1,254.5 | 1,227.3 | 1,227.3 | ±0 | ±0% | 11,550 |
| 2000/05/30 | 1,227.3 | 1,254.5 | 1,227.3 | 1,227.3 | +9.1 | +0.7% | 11,660 |
| 2000/05/29 | 1,181.8 | 1,227.3 | 1,154.5 | 1,218.2 | +63.7 | +5.5% | 9,680 |
| 2000/05/26 | 1,163.6 | 1,163.6 | 1,136.4 | 1,154.5 | -10 | -0.9% | 15,510 |
| 2000/05/25 | 1,181.8 | 1,190.9 | 1,164.5 | 1,164.5 | -17.3 | -1.5% | 7,590 |
| 2000/05/24 | 1,181.8 | 1,181.8 | 1,163.6 | 1,181.8 | -9.1 | -0.8% | 7,040 |
| 2000/05/23 | 1,190.9 | 1,227.3 | 1,181.8 | 1,190.9 | +9.1 | +0.8% | 15,730 |
| 2000/05/22 | 1,227.3 | 1,227.3 | 1,180.9 | 1,181.8 | -45.5 | -3.7% | 15,730 |
| 2000/05/19 | 1,227.3 | 1,272.7 | 1,227.3 | 1,227.3 | +9.1 | +0.7% | 8,030 |
| 2000/05/18 | 1,254.5 | 1,268.2 | 1,209.1 | 1,218.2 | -71.8 | -5.6% | 13,970 |
| 2000/05/17 | 1,272.7 | 1,290.9 | 1,268.2 | 1,290 | -10 | -0.8% | 27,170 |
| 2000/05/16 | 1,327.3 | 1,327.3 | 1,272.7 | 1,300 | -9.1 | -0.7% | 27,500 |
| 2000/05/15 | 1,318.2 | 1,345.5 | 1,300 | 1,309.1 | +40.9 | +3.2% | 36,410 |
| 2000/05/12 | 1,240.9 | 1,272.7 | 1,240.9 | 1,268.2 | +30.9 | +2.5% | 44,990 |
| 2000/05/11 | 1,236.4 | 1,250 | 1,231.8 | 1,237.3 | +0.9 | +0.1% | 33,220 |
| 2000/05/10 | 1,220.9 | 1,253.6 | 1,220.9 | 1,236.4 | +15.5 | +1.3% | 26,290 |
| 2000/05/09 | 1,181.8 | 1,222.7 | 1,163.6 | 1,220.9 | +61.8 | +5.3% | 44,000 |
| 2000/05/08 | 1,136.4 | 1,172.7 | 1,136.4 | 1,159.1 | +27.3 | +2.4% | 12,760 |
| 2000/05/02 | 1,118.2 | 1,136.4 | 1,118.2 | 1,131.8 | +13.6 | +1.2% | 22,660 |
| 2000/05/01 | 1,100 | 1,135.5 | 1,100 | 1,118.2 | +27.3 | +2.5% | 13,310 |
| 2000/04/28 | 1,090.9 | 1,100 | 1,090.9 | 1,090.9 | ±0 | ±0% | 9,790 |
| 2000/04/27 | 1,090.9 | 1,118.2 | 1,090.9 | 1,090.9 | ±0 | ±0% | 4,510 |
| 2000/04/26 | 1,118.2 | 1,118.2 | 1,090.9 | 1,090.9 | ±0 | ±0% | 8,800 |
| 2000/04/25 | 1,100 | 1,136.4 | 1,081.8 | 1,090.9 | +9.1 | +0.8% | 12,650 |
| 2000/04/24 | 1,136.4 | 1,136.4 | 1,072.7 | 1,081.8 | -36.4 | -3.3% | 22,550 |
| 2000/04/21 | 1,090.9 | 1,118.2 | 1,072.7 | 1,118.2 | +18.2 | +1.7% | 23,540 |
| 2000/04/20 | 1,122.7 | 1,122.7 | 1,090.9 | 1,100 | +9.1 | +0.8% | 13,860 |
| 2000/04/19 | 1,136.4 | 1,136.4 | 1,090.9 | 1,090.9 | -9.1 | -0.8% | 10,560 |
| 2000/04/18 | 1,054.5 | 1,117.3 | 1,054.5 | 1,100 | +47.3 | +4.5% | 20,680 |
| 2000/04/17 | 1,090.9 | 1,100 | 1,050 | 1,052.7 | -63.7 | -5.7% | 32,890 |
| 2000/04/14 | 1,118.2 | 1,136.4 | 1,091.8 | 1,116.4 | -1.8 | -0.2% | 18,700 |
| 2000/04/13 | 1,180 | 1,190.9 | 1,090.9 | 1,118.2 | -63.6 | -5.4% | 39,380 |
| 2000/04/12 | 1,181.8 | 1,198.2 | 1,163.6 | 1,181.8 | +27.3 | +2.4% | 22,440 |
| 2000/04/11 | 1,163.6 | 1,163.6 | 1,150 | 1,154.5 | -9.1 | -0.8% | 15,070 |
| 2000/04/10 | 1,150.9 | 1,200 | 1,150.9 | 1,163.6 | +18.1 | +1.6% | 8,140 |
| 2000/04/07 | 1,100.9 | 1,145.5 | 1,100.9 | 1,145.5 | +45.5 | +4.1% | 16,720 |
| 2000/04/06 | 1,100.9 | 1,122.7 | 1,099.1 | 1,100 | ±0 | ±0% | 17,490 |
| 2000/04/05 | 1,113.6 | 1,118.2 | 1,100 | 1,100 | -36.4 | -3.2% | 16,390 |
| 2000/04/04 | 1,145.5 | 1,163.6 | 1,136.4 | 1,136.4 | ±0 | ±0% | 28,600 |
| 2000/04/03 | 1,164.5 | 1,181.8 | 1,136.4 | 1,136.4 | -27.2 | -2.3% | 12,540 |
| 2000/03/31 | 1,181.8 | 1,182.7 | 1,163.6 | 1,163.6 | -72.8 | -5.9% | 11,440 |
| 2000/03/30 | 1,190.9 | 1,236.4 | 1,190.9 | 1,236.4 | +53.7 | +4.5% | 6,930 |
6101～
6150
件表示中 / 6946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 | 368,000円 | +4.4% | +3.0% | 3.53% | 7.28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 |
| くら寿司 | 314,500円 | +3.4% | -16.5% | 0.64% | 36.76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 | 256,000円 | +9.5% | +6.6% | 1.25% | 25.99倍 | 2.51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 | -4.0% | - | 0.00% | 3788.24倍 | 19.91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 |
| ＡＯＫＩ ＨＤ | 141,900円 | +2.6% | +11.4% | 5.29% | 12.50倍 | 0.88倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
