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 |
|---|---|---|---|---|---|---|---|
| 1998/07/06 | 1,280.6 | 1,328.1 | 1,280.6 | 1,328.1 | - | - | 253 |
| 1998/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/02 | 1,336 | 1,336 | 1,328.1 | 1,328.1 | +63.3 | +5% | 2,783 |
| 1998/07/01 | 1,185.8 | 1,304.3 | 1,185.8 | 1,264.8 | - | - | 3,542 |
| 1998/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/26 | 1,264.8 | 1,343.9 | 1,264.8 | 1,343.9 | +79.1 | +6.3% | 2,530 |
| 1998/06/25 | 1,197.6 | 1,264.8 | 1,197.6 | 1,264.8 | - | - | 5,060 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 1,106.7 | 1,169.2 | 1,106.7 | 1,169.2 | ±0 | ±0% | 7,590 |
| 1998/06/22 | 1,169.2 | 1,169.2 | 1,169.2 | 1,169.2 | - | - | 1,265 |
| 1998/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/18 | 1,406.3 | 1,406.3 | 1,406.3 | 1,406.3 | - | - | 1,265 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,422.9 | 1,462.5 | 1,422.9 | 1,462.5 | +79.1 | +5.7% | 5,060 |
| 1998/06/12 | 1,383.4 | 1,383.4 | 1,383.4 | 1,383.4 | +134.4 | +10.8% | 2,530 |
| 1998/06/11 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 1,265 |
| 1998/06/10 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 2,530 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 2,530 |
| 1998/06/05 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 2,530 |
| 1998/06/04 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,265 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 1,280.6 | 1,280.6 | 1,280.6 | 1,280.6 | +31.6 | +2.5% | 1,265 |
| 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 |
6651～
6700
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
