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 |
|---|---|---|---|---|---|---|---|
| 1998/03/18 | 1,478.3 | 1,478.3 | 1,454.5 | 1,454.5 | -23.8 | -1.6% | 2,530 |
| 1998/03/17 | 1,478.3 | 1,478.3 | 1,478.3 | 1,478.3 | ±0 | ±0% | 2,530 |
| 1998/03/16 | 1,478.3 | 1,478.3 | 1,478.3 | 1,478.3 | +31.7 | +2.2% | 1,265 |
| 1998/03/13 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | +23.7 | +1.7% | 2,530 |
| 1998/03/12 | 1,446.6 | 1,462.5 | 1,415 | 1,422.9 | -23.7 | -1.6% | 46,805 |
| 1998/03/11 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | ±0 | ±0% | 1,265 |
| 1998/03/10 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | -39.6 | -2.7% | 1,265 |
| 1998/03/09 | 1,486.2 | 1,486.2 | 1,486.2 | 1,486.2 | +15.8 | +1.1% | 1,265 |
| 1998/03/06 | 1,454.5 | 1,470.4 | 1,454.5 | 1,470.4 | +23.8 | +1.6% | 15,180 |
| 1998/03/05 | 1,422.9 | 1,446.6 | 1,422.9 | 1,446.6 | +23.7 | +1.7% | 10,120 |
| 1998/03/04 | 1,438.7 | 1,446.6 | 1,422.9 | 1,422.9 | -23.7 | -1.6% | 5,060 |
| 1998/03/03 | 1,446.6 | 1,446.6 | 1,422.9 | 1,446.6 | +63.2 | +4.6% | 7,590 |
| 1998/03/02 | 1,383.4 | 1,383.4 | 1,383.4 | 1,383.4 | +63.2 | +4.8% | 2,530 |
| 1998/02/27 | 1,343.9 | 1,343.9 | 1,320.2 | 1,320.2 | +15.9 | +1.2% | 10,120 |
| 1998/02/26 | 1,328.1 | 1,328.1 | 1,304.3 | 1,304.3 | -39.6 | -2.9% | 10,120 |
| 1998/02/25 | 1,264.8 | 1,343.9 | 1,264.8 | 1,343.9 | +102.8 | +8.3% | 15,180 |
| 1998/02/24 | 1,233.2 | 1,241.1 | 1,225.3 | 1,241.1 | - | - | 41,745 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | ±0 | ±0% | 2,530 |
| 1998/02/19 | 1,209.5 | 1,225.3 | 1,209.5 | 1,225.3 | +15.8 | +1.3% | 6,325 |
| 1998/02/18 | 1,209.5 | 1,209.5 | 1,209.5 | 1,209.5 | - | - | 1,265 |
| 1998/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/13 | 1,209.5 | 1,209.5 | 1,209.5 | 1,209.5 | -23.7 | -1.9% | 1,265 |
| 1998/02/12 | 1,209.5 | 1,233.2 | 1,209.5 | 1,233.2 | +63.2 | +5.4% | 10,120 |
| 1998/02/10 | 1,185.8 | 1,185.8 | 1,170 | 1,170 | -79 | -6.3% | 5,060 |
| 1998/02/09 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,265 |
| 1998/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/05 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,265 |
| 1998/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/03 | 1,343.9 | 1,343.9 | 1,343.9 | 1,343.9 | ±0 | ±0% | 2,530 |
| 1998/02/02 | 1,343.9 | 1,343.9 | 1,343.9 | 1,343.9 | ±0 | ±0% | 2,530 |
| 1998/01/30 | 1,343.9 | 1,343.9 | 1,343.9 | 1,343.9 | ±0 | ±0% | 1,265 |
| 1998/01/29 | 1,446.6 | 1,446.6 | 1,343.9 | 1,343.9 | -134.4 | -9.1% | 12,650 |
| 1998/01/28 | 1,383.4 | 1,478.3 | 1,383.4 | 1,478.3 | +260.9 | +21.4% | 5,060 |
| 1998/01/27 | 1,201.6 | 1,217.4 | 1,201.6 | 1,217.4 | - | - | 25,300 |
| 1998/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/23 | 1,011.9 | 1,011.9 | 1,011.9 | 1,011.9 | +31.7 | +3.2% | 1,265 |
| 1998/01/22 | 988.1 | 988.1 | 980.2 | 980.2 | +31.6 | +3.3% | 2,530 |
| 1998/01/21 | 909.1 | 948.6 | 909.1 | 948.6 | - | - | 5,060 |
| 1998/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/16 | 845.8 | 845.8 | 845.8 | 845.8 | +7.9 | +0.9% | 7,590 |
| 1998/01/14 | 830 | 837.9 | 814.2 | 837.9 | +23.7 | +2.9% | 25,300 |
| 1998/01/13 | 830 | 830 | 814.2 | 814.2 | -23.7 | -2.8% | 7,590 |
| 1998/01/12 | 861.7 | 861.7 | 837.9 | 837.9 | -23.8 | -2.8% | 21,505 |
| 1998/01/09 | 845.8 | 861.7 | 845.8 | 861.7 | -15.8 | -1.8% | 3,795 |
| 1998/01/08 | 830 | 877.5 | 814.2 | 877.5 | +47.5 | +5.7% | 7,590 |
| 1998/01/07 | 783.4 | 830 | 783.4 | 830 | +47.4 | +6.1% | 7,590 |
| 1998/01/06 | 774.7 | 782.6 | 774.7 | 782.6 | -47.4 | -5.7% | 8,855 |
6651～
6700
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
