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 |
|---|---|---|---|---|---|---|---|
| 2000/02/22 | 1,170 | 1,185.8 | 1,146.2 | 1,185.8 | +24.5 | +2.1% | 36,812 |
| 2000/02/21 | 1,185.8 | 1,185.8 | 1,146.2 | 1,161.3 | -23.7 | -2% | 24,288 |
| 2000/02/18 | 1,201.6 | 1,201.6 | 1,146.2 | 1,185 | -8.7 | -0.7% | 32,131 |
| 2000/02/17 | 1,209.5 | 1,209.5 | 1,185.8 | 1,193.7 | -23.7 | -1.9% | 20,240 |
| 2000/02/16 | 1,241.1 | 1,245.1 | 1,185.8 | 1,217.4 | -23.7 | -1.9% | 38,836 |
| 2000/02/15 | 1,233.2 | 1,249 | 1,225.3 | 1,241.1 | -7.9 | -0.6% | 39,089 |
| 2000/02/14 | 1,264.8 | 1,264.8 | 1,245.1 | 1,249 | -35.6 | -2.8% | 48,070 |
| 2000/02/10 | 1,320.2 | 1,320.2 | 1,264.8 | 1,284.6 | ±0 | ±0% | 38,962 |
| 2000/02/09 | 1,304.3 | 1,304.3 | 1,280.6 | 1,284.6 | -35.6 | -2.7% | 32,637 |
| 2000/02/08 | 1,332 | 1,332 | 1,312.3 | 1,320.2 | -11.8 | -0.9% | 18,596 |
| 2000/02/07 | 1,343.9 | 1,343.9 | 1,328.1 | 1,332 | -27.7 | -2% | 41,619 |
| 2000/02/04 | 1,351.8 | 1,359.7 | 1,328.1 | 1,359.7 | +15.8 | +1.2% | 17,963 |
| 2000/02/03 | 1,386.6 | 1,386.6 | 1,328.1 | 1,343.9 | +4.8 | +0.4% | 41,366 |
| 2000/02/02 | 1,375.5 | 1,378.7 | 1,339.1 | 1,339.1 | -35.6 | -2.6% | 37,191 |
| 2000/02/01 | 1,332 | 1,374.7 | 1,332 | 1,374.7 | +42.7 | +3.2% | 18,216 |
| 2000/01/31 | 1,343.9 | 1,343.9 | 1,332 | 1,332 | ±0 | ±0% | 19,861 |
| 2000/01/28 | 1,328.1 | 1,343.9 | 1,320.9 | 1,332 | +3.9 | +0.3% | 24,415 |
| 2000/01/27 | 1,328.1 | 1,343.9 | 1,320.2 | 1,328.1 | +8.7 | +0.7% | 24,921 |
| 2000/01/26 | 1,298 | 1,343.9 | 1,272.7 | 1,319.4 | +22.2 | +1.7% | 28,210 |
| 2000/01/25 | 1,343.9 | 1,344.7 | 1,296.4 | 1,297.2 | -38.8 | -2.9% | 26,059 |
| 2000/01/24 | 1,391.3 | 1,391.3 | 1,336 | 1,336 | -7.9 | -0.6% | 19,355 |
| 2000/01/21 | 1,399.2 | 1,403.2 | 1,312.3 | 1,343.9 | -39.5 | -2.9% | 15,180 |
| 2000/01/20 | 1,343.9 | 1,422.9 | 1,343.9 | 1,383.4 | +71.1 | +5.4% | 16,319 |
| 2000/01/19 | 1,280.6 | 1,312.3 | 1,280.6 | 1,312.3 | +15.9 | +1.2% | 41,366 |
| 2000/01/18 | 1,296.4 | 1,311.5 | 1,288.5 | 1,296.4 | +15 | +1.2% | 32,511 |
| 2000/01/17 | 1,296.4 | 1,304.3 | 1,280.6 | 1,281.4 | +1.6 | +0.1% | 26,565 |
| 2000/01/14 | 1,272.7 | 1,280.6 | 1,264.8 | 1,279.8 | +30.8 | +2.5% | 43,010 |
| 2000/01/13 | 1,280.6 | 1,289.3 | 1,249 | 1,249 | -31.6 | -2.5% | 103,857 |
| 2000/01/12 | 1,328.1 | 1,328.1 | 1,272.7 | 1,280.6 | -31.7 | -2.4% | 41,998 |
| 2000/01/11 | 1,351.8 | 1,351.8 | 1,304.3 | 1,312.3 | -15.8 | -1.2% | 19,861 |
| 2000/01/07 | 1,343.9 | 1,383.4 | 1,312.3 | 1,328.1 | -63.2 | -4.5% | 21,758 |
| 2000/01/06 | 1,343.9 | 1,391.3 | 1,343.9 | 1,391.3 | -31.6 | -2.2% | 23,782 |
| 2000/01/05 | 1,422.9 | 1,423.7 | 1,343.9 | 1,422.9 | -23.7 | -1.6% | 13,283 |
| 2000/01/04 | 1,383.4 | 1,462.5 | 1,383.4 | 1,446.6 | +63.2 | +4.6% | 11,006 |
| 1999/12/30 | 1,280.6 | 1,383.4 | 1,280.6 | 1,383.4 | +87 | +6.7% | 6,452 |
| 1999/12/29 | 1,312.3 | 1,351.8 | 1,280.6 | 1,296.4 | -47.5 | -3.5% | 26,818 |
| 1999/12/28 | 1,422.9 | 1,441.9 | 1,328.1 | 1,343.9 | -118.6 | -8.1% | 15,939 |
| 1999/12/27 | 1,549.4 | 1,549.4 | 1,422.9 | 1,462.5 | -39.5 | -2.6% | 31,625 |
| 1999/12/24 | 1,369.2 | 1,502 | 1,369.2 | 1,502 | +237.2 | +18.8% | 46,046 |
| 1999/12/22 | 1,265.6 | 1,284.6 | 1,264.8 | 1,264.8 | -19.8 | -1.5% | 35,547 |
| 1999/12/21 | 1,253 | 1,288.5 | 1,241.1 | 1,284.6 | -3.9 | -0.3% | 26,945 |
| 1999/12/20 | 1,296.4 | 1,304.3 | 1,225.3 | 1,288.5 | -15.8 | -1.2% | 49,841 |
| 1999/12/17 | 1,304.3 | 1,328.1 | 1,272.7 | 1,304.3 | -39.6 | -2.9% | 70,587 |
| 1999/12/16 | 1,366.8 | 1,366.8 | 1,304.3 | 1,343.9 | -23.7 | -1.7% | 76,027 |
| 1999/12/15 | 1,383.4 | 1,387.4 | 1,351.8 | 1,367.6 | -23.7 | -1.7% | 33,649 |
| 1999/12/14 | 1,422.9 | 1,446.6 | 1,383.4 | 1,391.3 | -31.6 | -2.2% | 53,889 |
| 1999/12/13 | 1,502 | 1,502 | 1,422.9 | 1,422.9 | ±0 | ±0% | 28,083 |
| 1999/12/10 | 1,494.1 | 1,494.1 | 1,422.9 | 1,422.9 | -71.2 | -4.8% | 42,125 |
| 1999/12/09 | 1,486.2 | 1,494.1 | 1,454.5 | 1,494.1 | +7.9 | +0.5% | 27,324 |
| 1999/12/08 | 1,509.9 | 1,509.9 | 1,479.1 | 1,486.2 | -39.5 | -2.6% | 14,801 |
6251～
6300
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
