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 |
|---|---|---|---|---|---|---|---|
| 2000/05/08 | 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 |
| 2000/03/29 | 1,227.3 | 1,236.4 | 1,182.7 | 1,182.7 | +46.3 | +4.1% | 16,170 |
| 2000/03/28 | 1,227.3 | 1,227.3 | 1,136.4 | 1,136.4 | -90.9 | -7.4% | 11,110 |
| 2000/03/27 | 1,227.3 | 1,227.3 | 1,163.6 | 1,227.3 | ±0 | ±0% | 15,180 |
| 2000/03/24 | 1,263.6 | 1,263.6 | 1,200 | 1,227.3 | ±0 | ±0% | 6,820 |
| 2000/03/23 | 1,277.3 | 1,278.2 | 1,227.3 | 1,227.3 | -50 | -3.9% | 11,440 |
| 2000/03/22 | 1,272.7 | 1,290.9 | 1,272.7 | 1,277.3 | +4.6 | +0.4% | 11,000 |
| 2000/03/21 | 1,218.2 | 1,272.7 | 1,218.2 | 1,272.7 | +72.7 | +6.1% | 16,280 |
| 2000/03/17 | 1,109.1 | 1,227.3 | 1,109.1 | 1,200 | +90.9 | +8.2% | 15,620 |
| 2000/03/16 | 1,090.9 | 1,109.1 | 1,072.7 | 1,109.1 | +18.2 | +1.7% | 10,780 |
| 2000/03/15 | 1,163.6 | 1,163.6 | 1,090.9 | 1,090.9 | -72.7 | -6.2% | 14,300 |
| 2000/03/14 | 1,181.8 | 1,190.9 | 1,136.4 | 1,163.6 | -45.5 | -3.8% | 10,010 |
| 2000/03/13 | 1,218.2 | 1,218.2 | 1,181.8 | 1,209.1 | +9.1 | +0.8% | 31,350 |
| 2000/03/10 | 1,227.3 | 1,227.3 | 1,200 | 1,200 | -27.3 | -2.2% | 7,700 |
| 2000/03/09 | 1,254.5 | 1,254.5 | 1,200 | 1,227.3 | -27.2 | -2.2% | 7,920 |
| 2000/03/08 | 1,272.7 | 1,272.7 | 1,190.9 | 1,254.5 | -91 | -6.8% | 11,660 |
| 2000/03/07 | 1,268.2 | 1,345.5 | 1,200 | 1,345.5 | +151.9 | +12.7% | 23,760 |
| 2000/03/06 | 1,272.7 | 1,354.5 | 1,181.8 | 1,193.6 | -33.7 | -2.7% | 31,680 |
| 2000/03/03 | 1,245.5 | 1,295.5 | 1,209.1 | 1,227.3 | +36.4 | +3.1% | 24,530 |
| 2000/03/02 | 1,186.4 | 1,218.2 | 1,186.4 | 1,190.9 | +4.5 | +0.4% | 7,150 |
| 2000/03/01 | 1,240.9 | 1,240.9 | 1,182.7 | 1,186.4 | -31.8 | -2.6% | 11,660 |
| 2000/02/29 | 1,181.8 | 1,218.2 | 1,181.8 | 1,218.2 | +45.5 | +3.9% | 11,330 |
| 2000/02/28 | 1,172.7 | 1,181.8 | 1,163.6 | 1,172.7 | -36.4 | -3% | 25,300 |
| 2000/02/25 | 1,231.8 | 1,231.8 | 1,163.6 | 1,209.1 | -22.7 | -1.8% | 12,320 |
| 2000/02/24 | 1,269.1 | 1,269.1 | 1,181.8 | 1,231.8 | +85.6 | +7.5% | 30,690 |
| 2000/02/23 | 1,185.8 | 1,248.2 | 1,146.2 | 1,146.2 | -39.6 | -3.3% | 44,908 |
6201～
6250
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
