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 |
|---|---|---|---|---|---|---|---|
| 1997/10/17 | 1,407.1 | 1,454.5 | 1,407.1 | 1,454.5 | ±0 | ±0% | 2,530 |
| 1997/10/16 | 1,454.5 | 1,454.5 | 1,454.5 | 1,454.5 | -15.9 | -1.1% | 1,265 |
| 1997/10/15 | 1,470.4 | 1,470.4 | 1,470.4 | 1,470.4 | ±0 | ±0% | 37,950 |
| 1997/10/14 | 1,478.3 | 1,478.3 | 1,470.4 | 1,470.4 | -15.8 | -1.1% | 5,060 |
| 1997/10/13 | 1,486.2 | 1,494.1 | 1,486.2 | 1,486.2 | ±0 | ±0% | 11,385 |
| 1997/10/09 | 1,470.4 | 1,486.2 | 1,462.5 | 1,486.2 | ±0 | ±0% | 16,445 |
| 1997/10/08 | 1,486.2 | 1,486.2 | 1,462.5 | 1,486.2 | ±0 | ±0% | 18,975 |
| 1997/10/07 | 1,462.5 | 1,486.2 | 1,462.5 | 1,486.2 | ±0 | ±0% | 5,060 |
| 1997/10/06 | 1,462.5 | 1,486.2 | 1,446.6 | 1,486.2 | ±0 | ±0% | 8,855 |
| 1997/10/03 | 1,462.5 | 1,486.2 | 1,446.6 | 1,486.2 | ±0 | ±0% | 8,855 |
| 1997/10/02 | 1,478.3 | 1,486.2 | 1,478.3 | 1,486.2 | ±0 | ±0% | 5,060 |
| 1997/10/01 | 1,462.5 | 1,486.2 | 1,462.5 | 1,486.2 | - | - | 7,590 |
| 1997/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/29 | 1,470.4 | 1,509.9 | 1,470.4 | 1,509.9 | -31.6 | -2% | 2,530 |
| 1997/09/26 | 1,525.7 | 1,541.5 | 1,525.7 | 1,541.5 | +39.5 | +2.6% | 2,530 |
| 1997/09/25 | 1,502 | 1,502 | 1,502 | 1,502 | -39.5 | -2.6% | 1,265 |
| 1997/09/24 | 1,502 | 1,541.5 | 1,502 | 1,541.5 | - | - | 2,530 |
| 1997/09/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/17 | 1,541.5 | 1,541.5 | 1,541.5 | 1,541.5 | - | - | 1,265 |
| 1997/09/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/12 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | - | - | 6,325 |
| 1997/09/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/09/10 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | -7.9 | -0.5% | 3,795 |
| 1997/09/09 | 1,565.2 | 1,612.6 | 1,565.2 | 1,612.6 | +7.9 | +0.5% | 2,530 |
| 1997/09/08 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | -7.9 | -0.5% | 3,795 |
| 1997/09/05 | 1,604.7 | 1,612.6 | 1,604.7 | 1,612.6 | -8 | -0.5% | 5,060 |
| 1997/09/04 | 1,620.6 | 1,620.6 | 1,620.6 | 1,620.6 | +39.6 | +2.5% | 1,265 |
| 1997/09/03 | 1,581 | 1,581 | 1,581 | 1,581 | -79.1 | -4.8% | 1,265 |
| 1997/09/02 | 1,660.1 | 1,660.1 | 1,660.1 | 1,660.1 | - | - | 1,265 |
| 1997/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/28 | 1,612.6 | 1,644.3 | 1,581 | 1,644.3 | ±0 | ±0% | 3,795 |
| 1997/08/27 | 1,581 | 1,644.3 | 1,581 | 1,644.3 | +31.7 | +2% | 6,325 |
| 1997/08/26 | 1,620.6 | 1,620.6 | 1,612.6 | 1,612.6 | -47.5 | -2.9% | 5,060 |
| 1997/08/25 | 1,612.6 | 1,675.9 | 1,612.6 | 1,660.1 | +39.5 | +2.4% | 18,975 |
| 1997/08/22 | 1,644.3 | 1,644.3 | 1,620.6 | 1,620.6 | -31.6 | -1.9% | 17,710 |
| 1997/08/21 | 1,652.2 | 1,660.1 | 1,636.4 | 1,652.2 | +7.9 | +0.5% | 49,335 |
| 1997/08/20 | 1,644.3 | 1,644.3 | 1,644.3 | 1,644.3 | ±0 | ±0% | 6,325 |
| 1997/08/19 | 1,644.3 | 1,644.3 | 1,644.3 | 1,644.3 | ±0 | ±0% | 6,325 |
| 1997/08/18 | 1,660.1 | 1,660.1 | 1,644.3 | 1,644.3 | ±0 | ±0% | 12,650 |
| 1997/08/15 | 1,660.1 | 1,660.1 | 1,644.3 | 1,644.3 | -15.8 | -1% | 5,060 |
| 1997/08/14 | 1,628.5 | 1,660.1 | 1,628.5 | 1,660.1 | +31.6 | +1.9% | 6,325 |
| 1997/08/13 | 1,652.2 | 1,652.2 | 1,628.5 | 1,628.5 | -31.6 | -1.9% | 13,915 |
| 1997/08/12 | 1,644.3 | 1,660.1 | 1,636.4 | 1,660.1 | +47.5 | +2.9% | 13,915 |
| 1997/08/11 | 1,620.6 | 1,620.6 | 1,612.6 | 1,612.6 | ±0 | ±0% | 8,855 |
| 1997/08/08 | 1,596.8 | 1,612.6 | 1,596.8 | 1,612.6 | +15.8 | +1% | 6,325 |
| 1997/08/07 | 1,588.9 | 1,620.6 | 1,588.9 | 1,596.8 | +15.8 | +1% | 7,590 |
| 1997/08/06 | 1,581 | 1,604.7 | 1,581 | 1,581 | +7.9 | +0.5% | 10,120 |
6751～
6800
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
