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 |
|---|---|---|---|---|---|---|---|
| 1999/09/22 | 2,181.8 | 2,197.6 | 2,102.8 | 2,134.4 | -79 | -3.6% | 51,612 |
| 1999/09/21 | 2,253 | 2,253 | 2,158.1 | 2,213.4 | -39.6 | -1.8% | 21,126 |
| 1999/09/20 | 2,253 | 2,260.9 | 2,213.4 | 2,253 | +39.6 | +1.8% | 81,213 |
| 1999/09/17 | 2,134.4 | 2,237.2 | 2,134.4 | 2,213.4 | +83 | +3.9% | 82,984 |
| 1999/09/16 | 2,288.5 | 2,288.5 | 2,118.6 | 2,130.4 | -158.1 | -6.9% | 90,701 |
| 1999/09/14 | 2,205.5 | 2,316.2 | 2,142.3 | 2,288.5 | +146.2 | +6.8% | 325,485 |
| 1999/09/13 | 2,146.2 | 2,146.2 | 2,075.1 | 2,142.3 | +118.6 | +5.9% | 118,278 |
| 1999/09/10 | 2,067.2 | 2,079.1 | 2,015.8 | 2,023.7 | -11.9 | -0.6% | 83,617 |
| 1999/09/09 | 2,000 | 2,071.1 | 2,000 | 2,035.6 | +35.6 | +1.8% | 47,438 |
| 1999/09/08 | 2,031.6 | 2,055.3 | 2,000 | 2,000 | -4 | -0.2% | 51,106 |
| 1999/09/07 | 2,055.3 | 2,055.3 | 1,992.1 | 2,004 | -63.2 | -3.1% | 15,813 |
| 1999/09/06 | 2,063.2 | 2,079.1 | 2,035.6 | 2,067.2 | +63.2 | +3.2% | 63,250 |
| 1999/09/03 | 2,055.3 | 2,094.9 | 2,004 | 2,004 | -3.9 | -0.2% | 105,501 |
| 1999/09/02 | 1,984.2 | 2,055.3 | 1,980.2 | 2,007.9 | +39.5 | +2% | 47,311 |
| 1999/09/01 | 1,952.6 | 1,976.3 | 1,936.8 | 1,968.4 | +27.7 | +1.4% | 29,981 |
| 1999/08/31 | 1,976.3 | 1,976.3 | 1,920.9 | 1,940.7 | ±0 | ±0% | 23,276 |
| 1999/08/30 | 1,897.2 | 1,956.5 | 1,869.6 | 1,940.7 | +19.8 | +1% | 11,765 |
| 1999/08/27 | 1,952.6 | 1,952.6 | 1,920.9 | 1,920.9 | ±0 | ±0% | 10,120 |
| 1999/08/26 | 1,976.3 | 1,976.3 | 1,909.1 | 1,920.9 | +3.9 | +0.2% | 2,657 |
| 1999/08/25 | 1,976.3 | 1,976.3 | 1,865.6 | 1,917 | -59.3 | -3% | 17,078 |
| 1999/08/24 | 1,988.1 | 1,988.1 | 1,936.8 | 1,976.3 | +79.1 | +4.2% | 10,373 |
| 1999/08/23 | 1,944.7 | 1,944.7 | 1,897.2 | 1,897.2 | -47.5 | -2.4% | 22,517 |
| 1999/08/20 | 1,936.8 | 1,944.7 | 1,920.9 | 1,944.7 | +7.9 | +0.4% | 36,559 |
| 1999/08/19 | 1,920.9 | 1,936.8 | 1,920.9 | 1,936.8 | ±0 | ±0% | 17,584 |
| 1999/08/18 | 1,960.5 | 1,960.5 | 1,897.2 | 1,936.8 | +39.6 | +2.1% | 36,812 |
| 1999/08/17 | 1,968.4 | 1,968.4 | 1,897.2 | 1,897.2 | -47.5 | -2.4% | 26,818 |
| 1999/08/16 | 1,944.7 | 1,968.4 | 1,917 | 1,944.7 | ±0 | ±0% | 14,421 |
| 1999/08/13 | 1,972.3 | 1,972.3 | 1,936.8 | 1,944.7 | -27.6 | -1.4% | 17,584 |
| 1999/08/12 | 1,972.3 | 1,972.3 | 1,917 | 1,972.3 | -4 | -0.2% | 37,697 |
| 1999/08/11 | 1,976.3 | 1,976.3 | 1,897.2 | 1,976.3 | ±0 | ±0% | 56,419 |
| 1999/08/10 | 1,976.3 | 1,976.3 | 1,920.9 | 1,976.3 | +55.4 | +2.9% | 14,548 |
| 1999/08/09 | 1,976.3 | 1,988.1 | 1,917 | 1,920.9 | -55.4 | -2.8% | 11,132 |
| 1999/08/06 | 2,000 | 2,000 | 1,936.8 | 1,976.3 | -27.7 | -1.4% | 13,789 |
| 1999/08/05 | 2,039.5 | 2,071.1 | 1,976.3 | 2,004 | -130.4 | -6.1% | 37,697 |
| 1999/08/04 | 2,166 | 2,166 | 2,079.1 | 2,134.4 | ±0 | ±0% | 138,518 |
| 1999/08/03 | 2,201.6 | 2,213.4 | 2,071.1 | 2,134.4 | -35.6 | -1.6% | 143,198 |
| 1999/08/02 | 2,090.9 | 2,177.9 | 2,083 | 2,170 | +98.9 | +4.8% | 265,524 |
| 1999/07/30 | 2,035.6 | 2,090.9 | 2,015.8 | 2,071.1 | +55.3 | +2.7% | 134,976 |
| 1999/07/29 | 1,976.3 | 2,075.1 | 1,976.3 | 2,015.8 | +102.8 | +5.4% | 138,391 |
| 1999/07/28 | 1,849.8 | 1,913 | 1,849.8 | 1,913 | +94.8 | +5.2% | 20,873 |
| 1999/07/27 | 1,853.8 | 1,857.7 | 1,818.2 | 1,818.2 | -23.7 | -1.3% | 24,794 |
| 1999/07/26 | 1,885.4 | 1,885.4 | 1,826.1 | 1,841.9 | -55.3 | -2.9% | 16,951 |
| 1999/07/23 | 1,830 | 1,936.8 | 1,818.2 | 1,897.2 | -27.7 | -1.4% | 24,288 |
| 1999/07/22 | 2,007.9 | 2,007.9 | 1,924.9 | 1,924.9 | -59.3 | -3% | 36,685 |
| 1999/07/21 | 2,007.9 | 2,023.7 | 1,960.5 | 1,984.2 | -55.3 | -2.7% | 57,305 |
| 1999/07/19 | 1,976.3 | 2,039.5 | 1,976.3 | 2,039.5 | +63.2 | +3.2% | 22,644 |
| 1999/07/16 | 2,055.3 | 2,055.3 | 1,936.8 | 1,976.3 | -71.1 | -3.5% | 24,035 |
| 1999/07/15 | 2,094.9 | 2,094.9 | 1,976.3 | 2,047.4 | -47.5 | -2.3% | 32,637 |
| 1999/07/14 | 2,110.7 | 2,110.7 | 2,055.3 | 2,094.9 | -15.8 | -0.7% | 50,980 |
| 1999/07/13 | 2,055.3 | 2,122.5 | 2,055.3 | 2,110.7 | +67.2 | +3.3% | 126,121 |
6351～
6400
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
