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 |
|---|---|---|---|---|---|---|---|
| 1999/04/27 | 1,502.8 | 1,533.6 | 1,502 | 1,503.6 | +1.6 | +0.1% | 5,440 |
| 1999/04/26 | 1,541.5 | 1,541.5 | 1,502 | 1,502 | -39.5 | -2.6% | 3,036 |
| 1999/04/23 | 1,565.2 | 1,565.2 | 1,541.5 | 1,541.5 | -39.5 | -2.5% | 4,934 |
| 1999/04/22 | 1,502 | 1,581 | 1,494.9 | 1,581 | +86.9 | +5.8% | 8,096 |
| 1999/04/21 | 1,471.9 | 1,502 | 1,471.9 | 1,494.1 | +23 | +1.6% | 12,397 |
| 1999/04/20 | 1,446.6 | 1,486.2 | 1,438.7 | 1,471.1 | +24.5 | +1.7% | 11,385 |
| 1999/04/19 | 1,468.8 | 1,468.8 | 1,446.6 | 1,446.6 | -15.9 | -1.1% | 7,464 |
| 1999/04/16 | 1,454.5 | 1,462.5 | 1,422.9 | 1,462.5 | +8 | +0.6% | 8,476 |
| 1999/04/15 | 1,462.5 | 1,502 | 1,454.5 | 1,454.5 | -47.5 | -3.2% | 2,910 |
| 1999/04/14 | 1,509.9 | 1,541.5 | 1,502 | 1,502 | +39.5 | +2.7% | 21,379 |
| 1999/04/13 | 1,462.5 | 1,486.2 | 1,445.8 | 1,462.5 | +43.5 | +3.1% | 30,234 |
| 1999/04/12 | 1,375.5 | 1,419 | 1,375.5 | 1,419 | +35.6 | +2.6% | 18,216 |
| 1999/04/09 | 1,367.6 | 1,383.4 | 1,355.7 | 1,383.4 | +38.7 | +2.9% | 6,452 |
| 1999/04/08 | 1,367.6 | 1,374.7 | 1,344.7 | 1,344.7 | -37.9 | -2.7% | 8,223 |
| 1999/04/07 | 1,347.8 | 1,395.3 | 1,344.7 | 1,382.6 | +62.4 | +4.7% | 3,416 |
| 1999/04/06 | 1,336 | 1,343.9 | 1,304.3 | 1,320.2 | +55.4 | +4.4% | 18,596 |
| 1999/04/05 | 1,264.8 | 1,304.3 | 1,225.3 | 1,264.8 | +71.1 | +6% | 4,428 |
| 1999/04/02 | 1,185.8 | 1,193.7 | 1,170 | 1,193.7 | +23.7 | +2% | 7,464 |
| 1999/04/01 | 1,177.9 | 1,177.9 | 1,170 | 1,170 | +87 | +8% | 3,922 |
| 1999/03/31 | 1,185.8 | 1,185.8 | 1,083 | 1,083 | -102.8 | -8.7% | 3,289 |
| 1999/03/30 | 1,225.3 | 1,225.3 | 1,185.8 | 1,185.8 | -39.5 | -3.2% | 2,277 |
| 1999/03/29 | 1,276.7 | 1,276.7 | 1,225.3 | 1,225.3 | +19.8 | +1.6% | 4,048 |
| 1999/03/26 | 1,225.3 | 1,225.3 | 1,185.8 | 1,205.5 | +43.4 | +3.7% | 5,946 |
| 1999/03/25 | 1,150.2 | 1,162.1 | 1,146.2 | 1,162.1 | +22.2 | +1.9% | 6,072 |
| 1999/03/24 | 1,139.1 | 1,154.2 | 1,138.3 | 1,139.9 | +1.6 | +0.1% | 13,915 |
| 1999/03/23 | 1,138.3 | 1,139.9 | 1,138.3 | 1,138.3 | ±0 | ±0% | 5,819 |
| 1999/03/19 | 1,131.2 | 1,146.2 | 1,131.2 | 1,138.3 | +7.1 | +0.6% | 3,416 |
| 1999/03/18 | 1,131.2 | 1,131.2 | 1,122.5 | 1,131.2 | +8.7 | +0.8% | 7,084 |
| 1999/03/17 | 1,154.2 | 1,154.2 | 1,110.7 | 1,122.5 | +11.8 | +1.1% | 3,289 |
| 1999/03/16 | 1,122.5 | 1,122.5 | 1,106.7 | 1,110.7 | +4 | +0.4% | 3,542 |
| 1999/03/15 | 1,106.7 | 1,110.7 | 1,106.7 | 1,106.7 | ±0 | ±0% | 3,416 |
| 1999/03/12 | 1,059.3 | 1,106.7 | 1,059.3 | 1,106.7 | +86.9 | +8.5% | 11,638 |
| 1999/03/11 | 1,027.7 | 1,027.7 | 1,019.8 | 1,019.8 | +7.2 | +0.7% | 5,566 |
| 1999/03/10 | 1,067.2 | 1,067.2 | 1,012.6 | 1,012.6 | -94.1 | -8.5% | 2,024 |
| 1999/03/09 | 1,138.3 | 1,138.3 | 1,106.7 | 1,106.7 | - | - | 21,885 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 1,138.3 | 1,138.3 | 1,122.5 | 1,122.5 | -15.8 | -1.4% | 6,958 |
| 1999/03/04 | 1,138.3 | 1,144.7 | 1,138.3 | 1,138.3 | +15.8 | +1.4% | 1,518 |
| 1999/03/03 | 1,130.4 | 1,138.3 | 1,122.5 | 1,122.5 | -7.9 | -0.7% | 1,518 |
| 1999/03/02 | 1,122.5 | 1,137.5 | 1,122.5 | 1,130.4 | +8.7 | +0.8% | 4,428 |
| 1999/03/01 | 1,139.1 | 1,139.1 | 1,121.7 | 1,121.7 | -16.6 | -1.5% | 3,163 |
| 1999/02/26 | 1,146.2 | 1,173.9 | 1,138.3 | 1,138.3 | ±0 | ±0% | 6,072 |
| 1999/02/25 | 1,130.4 | 1,146.2 | 1,130.4 | 1,138.3 | +27.6 | +2.5% | 6,452 |
| 1999/02/24 | 1,106.7 | 1,114.6 | 1,106.7 | 1,110.7 | +4 | +0.4% | 3,795 |
| 1999/02/23 | 1,107.5 | 1,107.5 | 1,106.7 | 1,106.7 | ±0 | ±0% | 506 |
| 1999/02/22 | 1,098.8 | 1,106.7 | 1,098.8 | 1,106.7 | +39.5 | +3.7% | 3,795 |
| 1999/02/19 | 1,113.8 | 1,113.8 | 1,067.2 | 1,067.2 | -35.6 | -3.2% | 8,223 |
| 1999/02/18 | 1,123.3 | 1,123.3 | 1,098.8 | 1,102.8 | -19.7 | -1.8% | 13,156 |
| 1999/02/17 | 1,106.7 | 1,123.3 | 1,106.7 | 1,122.5 | +15.8 | +1.4% | 25,806 |
| 1999/02/16 | 956.5 | 1,106.7 | 956.5 | 1,106.7 | +158.1 | +16.7% | 29,222 |
6451～
6500
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
