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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 3,250 | 3,265 | 3,225 | 3,245 | -15 | -0.5% | 108,000 |
| 2023/03/09 | 3,200 | 3,265 | 3,200 | 3,260 | +55 | +1.7% | 154,400 |
| 2023/03/08 | 3,205 | 3,210 | 3,190 | 3,205 | -20 | -0.6% | 138,400 |
| 2023/03/07 | 3,185 | 3,225 | 3,175 | 3,225 | +15 | +0.5% | 123,600 |
| 2023/03/06 | 3,180 | 3,220 | 3,180 | 3,210 | +30 | +0.9% | 98,400 |
| 2023/03/03 | 3,175 | 3,190 | 3,155 | 3,180 | +25 | +0.8% | 141,600 |
| 2023/03/02 | 3,180 | 3,195 | 3,150 | 3,155 | -10 | -0.3% | 79,500 |
| 2023/03/01 | 3,170 | 3,190 | 3,150 | 3,165 | -5 | -0.2% | 102,200 |
| 2023/02/28 | 3,220 | 3,225 | 3,170 | 3,170 | -60 | -1.9% | 169,700 |
| 2023/02/27 | 3,240 | 3,245 | 3,200 | 3,230 | -70 | -2.1% | 353,100 |
| 2023/02/24 | 3,245 | 3,300 | 3,240 | 3,300 | +55 | +1.7% | 934,800 |
| 2023/02/22 | 3,335 | 3,335 | 3,245 | 3,245 | -75 | -2.3% | 279,300 |
| 2023/02/21 | 3,340 | 3,360 | 3,315 | 3,320 | -40 | -1.2% | 191,200 |
| 2023/02/20 | 3,330 | 3,370 | 3,330 | 3,360 | +35 | +1.1% | 272,100 |
| 2023/02/17 | 3,315 | 3,325 | 3,305 | 3,325 | +10 | +0.3% | 250,100 |
| 2023/02/16 | 3,300 | 3,335 | 3,300 | 3,315 | +10 | +0.3% | 202,300 |
| 2023/02/15 | 3,305 | 3,335 | 3,300 | 3,305 | -20 | -0.6% | 103,500 |
| 2023/02/14 | 3,305 | 3,325 | 3,280 | 3,325 | +40 | +1.2% | 116,400 |
| 2023/02/13 | 3,340 | 3,340 | 3,285 | 3,285 | -45 | -1.4% | 196,200 |
| 2023/02/10 | 3,305 | 3,330 | 3,290 | 3,330 | +45 | +1.4% | 330,200 |
| 2023/02/09 | 3,260 | 3,295 | 3,260 | 3,285 | +20 | +0.6% | 182,500 |
| 2023/02/08 | 3,275 | 3,295 | 3,265 | 3,265 | -35 | -1.1% | 95,700 |
| 2023/02/07 | 3,300 | 3,335 | 3,285 | 3,300 | -15 | -0.5% | 84,500 |
| 2023/02/06 | 3,305 | 3,325 | 3,290 | 3,315 | +55 | +1.7% | 135,600 |
| 2023/02/03 | 3,285 | 3,295 | 3,255 | 3,260 | -35 | -1.1% | 167,000 |
| 2023/02/02 | 3,340 | 3,340 | 3,295 | 3,295 | -10 | -0.3% | 97,200 |
| 2023/02/01 | 3,350 | 3,350 | 3,305 | 3,305 | -35 | -1% | 86,000 |
| 2023/01/31 | 3,300 | 3,350 | 3,300 | 3,340 | +40 | +1.2% | 88,900 |
| 2023/01/30 | 3,285 | 3,305 | 3,270 | 3,300 | +40 | +1.2% | 99,000 |
| 2023/01/27 | 3,290 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 97,400 |
| 2023/01/26 | 3,290 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 44,100 |
| 2023/01/25 | 3,285 | 3,295 | 3,270 | 3,280 | -10 | -0.3% | 45,800 |
| 2023/01/24 | 3,280 | 3,310 | 3,270 | 3,290 | +15 | +0.5% | 51,300 |
| 2023/01/23 | 3,235 | 3,285 | 3,235 | 3,275 | +50 | +1.6% | 66,300 |
| 2023/01/20 | 3,250 | 3,250 | 3,215 | 3,225 | -15 | -0.5% | 56,100 |
| 2023/01/19 | 3,240 | 3,245 | 3,220 | 3,240 | ±0 | ±0% | 37,400 |
| 2023/01/18 | 3,230 | 3,260 | 3,210 | 3,240 | +15 | +0.5% | 40,400 |
| 2023/01/17 | 3,190 | 3,225 | 3,190 | 3,225 | +35 | +1.1% | 31,100 |
| 2023/01/16 | 3,270 | 3,280 | 3,190 | 3,190 | -100 | -3% | 80,200 |
| 2023/01/13 | 3,290 | 3,335 | 3,290 | 3,290 | -20 | -0.6% | 58,600 |
| 2023/01/12 | 3,370 | 3,370 | 3,275 | 3,310 | -10 | -0.3% | 98,400 |
| 2023/01/11 | 3,350 | 3,350 | 3,305 | 3,320 | -5 | -0.2% | 59,200 |
| 2023/01/10 | 3,380 | 3,390 | 3,315 | 3,325 | -55 | -1.6% | 74,600 |
| 2023/01/06 | 3,410 | 3,420 | 3,370 | 3,380 | -20 | -0.6% | 50,100 |
| 2023/01/05 | 3,395 | 3,410 | 3,380 | 3,400 | -5 | -0.1% | 40,800 |
| 2023/01/04 | 3,440 | 3,440 | 3,390 | 3,405 | -15 | -0.4% | 45,400 |
| 2022/12/30 | 3,440 | 3,480 | 3,420 | 3,420 | -10 | -0.3% | 79,800 |
| 2022/12/29 | 3,425 | 3,430 | 3,375 | 3,430 | -5 | -0.1% | 56,200 |
| 2022/12/28 | 3,415 | 3,440 | 3,410 | 3,435 | +20 | +0.6% | 52,300 |
| 2022/12/27 | 3,390 | 3,415 | 3,380 | 3,415 | +55 | +1.6% | 61,500 |
601～
650
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
