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 |
|---|---|---|---|---|---|---|---|
| 1998/06/01 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 6,325 |
| 1998/05/29 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 5,060 |
| 1998/05/28 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 3,795 |
| 1998/05/27 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 2,530 |
| 1998/05/26 | 1,249 | 1,249 | 1,249 | 1,249 | -15.8 | -1.2% | 2,530 |
| 1998/05/25 | 1,264.8 | 1,264.8 | 1,256.9 | 1,264.8 | - | - | 8,855 |
| 1998/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/18 | 1,241.1 | 1,241.1 | 1,241.1 | 1,241.1 | ±0 | ±0% | 1,265 |
| 1998/05/15 | 1,241.1 | 1,241.1 | 1,241.1 | 1,241.1 | ±0 | ±0% | 6,325 |
| 1998/05/14 | 1,241.1 | 1,241.1 | 1,241.1 | 1,241.1 | ±0 | ±0% | 5,060 |
| 1998/05/13 | 1,245.1 | 1,245.1 | 1,241.1 | 1,241.1 | ±0 | ±0% | 3,795 |
| 1998/05/12 | 1,226.1 | 1,264.8 | 1,226.1 | 1,241.1 | +15.8 | +1.3% | 18,975 |
| 1998/05/11 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | +11.9 | +1% | 5,060 |
| 1998/05/08 | 1,213.4 | 1,213.4 | 1,213.4 | 1,213.4 | - | - | 1,265 |
| 1998/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/05/06 | 1,185.8 | 1,185.8 | 1,185.8 | 1,185.8 | - | - | 1,265 |
| 1998/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/30 | 1,185.8 | 1,185.8 | 1,185.8 | 1,185.8 | -37.9 | -3.1% | 1,265 |
| 1998/04/28 | 1,223.7 | 1,223.7 | 1,223.7 | 1,223.7 | -0.8 | -0.1% | 1,265 |
| 1998/04/27 | 1,224.5 | 1,224.5 | 1,224.5 | 1,224.5 | - | - | 2,530 |
| 1998/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/23 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | ±0 | ±0% | 1,265 |
| 1998/04/22 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | - | - | 1,265 |
| 1998/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/20 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | - | - | 1,265 |
| 1998/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/14 | 1,415 | 1,415 | 1,415 | 1,415 | ±0 | ±0% | 1,265 |
| 1998/04/13 | 1,415 | 1,415 | 1,415 | 1,415 | - | - | 7,590 |
| 1998/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/04/09 | 1,422.9 | 1,422.9 | 1,391.3 | 1,415 | -7.9 | -0.6% | 13,915 |
| 1998/04/08 | 1,430.8 | 1,430.8 | 1,422.9 | 1,422.9 | -7.9 | -0.6% | 6,325 |
| 1998/04/07 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 2,530 |
| 1998/04/06 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 2,530 |
| 1998/04/03 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 1,265 |
| 1998/04/02 | 1,478.3 | 1,478.3 | 1,430.8 | 1,430.8 | -47.5 | -3.2% | 3,795 |
| 1998/04/01 | 1,478.3 | 1,478.3 | 1,478.3 | 1,478.3 | ±0 | ±0% | 1,265 |
| 1998/03/31 | 1,502 | 1,502 | 1,478.3 | 1,478.3 | -23.7 | -1.6% | 2,530 |
| 1998/03/30 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 2,530 |
| 1998/03/27 | 1,502 | 1,502 | 1,486.2 | 1,502 | ±0 | ±0% | 3,795 |
| 1998/03/26 | 1,478.3 | 1,502 | 1,478.3 | 1,502 | +23.7 | +1.6% | 7,590 |
| 1998/03/25 | 1,462.5 | 1,478.3 | 1,462.5 | 1,478.3 | +15.8 | +1.1% | 29,095 |
| 1998/03/24 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | +8 | +0.6% | 20,240 |
| 1998/03/23 | 1,422.9 | 1,454.5 | 1,422.9 | 1,454.5 | +7.9 | +0.5% | 8,855 |
| 1998/03/20 | 1,454.5 | 1,454.5 | 1,446.6 | 1,446.6 | ±0 | ±0% | 5,060 |
| 1998/03/19 | 1,454.5 | 1,454.5 | 1,446.6 | 1,446.6 | -7.9 | -0.5% | 2,530 |
6601～
6650
件表示中 / 6946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 | 368,000円 | +4.4% | +3.0% | 3.53% | 7.28倍 | 0.64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 |
| くら寿司 | 314,500円 | +3.4% | -16.5% | 0.64% | 36.76倍 | 2.22倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ロイヤルＨＤ | 256,000円 | +9.5% | +6.6% | 1.25% | 25.99倍 | 2.51倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 64,400円 | -4.0% | - | 0.00% | 3788.24倍 | 19.91倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| ＡＯＫＩ ＨＤ | 141,900円 | +2.6% | +11.4% | 5.29% | 12.50倍 | 0.88倍 |
|
紳士服業界２位。「パジャマスーツ」展開。複合カフェの快活ＣＬＵＢや式場アニヴェルセルも |
市場注目の銘柄
チャート関連のコラム
