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 |
|---|---|---|---|---|---|---|---|
| 1997/07/25 | 1,596.8 | 1,596.8 | 1,588.9 | 1,588.9 | ±0 | ±0% | 2,530 |
| 1997/07/24 | 1,596.8 | 1,596.8 | 1,588.9 | 1,588.9 | -15.8 | -1% | 8,855 |
| 1997/07/23 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | ±0 | ±0% | 13,915 |
| 1997/07/22 | 1,588.9 | 1,604.7 | 1,588.9 | 1,604.7 | +15.8 | +1% | 8,855 |
| 1997/07/18 | 1,604.7 | 1,604.7 | 1,588.9 | 1,588.9 | - | - | 11,385 |
| 1997/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/16 | 1,565.2 | 1,604.7 | 1,565.2 | 1,604.7 | +39.5 | +2.5% | 6,325 |
| 1997/07/15 | 1,652.2 | 1,652.2 | 1,565.2 | 1,565.2 | -55.4 | -3.4% | 2,530 |
| 1997/07/14 | 1,660.1 | 1,660.1 | 1,620.6 | 1,620.6 | +23.8 | +1.5% | 7,590 |
| 1997/07/11 | 1,596.8 | 1,596.8 | 1,588.9 | 1,596.8 | - | - | 11,385 |
| 1997/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/09 | 1,612.6 | 1,612.6 | 1,612.6 | 1,612.6 | ±0 | ±0% | 2,530 |
| 1997/07/08 | 1,581 | 1,612.6 | 1,581 | 1,612.6 | +15.8 | +1% | 10,120 |
| 1997/07/07 | 1,620.6 | 1,620.6 | 1,596.8 | 1,596.8 | +7.9 | +0.5% | 3,795 |
| 1997/07/04 | 1,581 | 1,588.9 | 1,581 | 1,588.9 | -15.8 | -1% | 2,530 |
| 1997/07/03 | 1,604.7 | 1,620.6 | 1,604.7 | 1,604.7 | ±0 | ±0% | 49,335 |
| 1997/07/02 | 1,612.6 | 1,612.6 | 1,604.7 | 1,604.7 | +7.9 | +0.5% | 12,650 |
| 1997/07/01 | 1,604.7 | 1,604.7 | 1,596.8 | 1,596.8 | - | - | 11,385 |
| 1997/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/27 | 1,612.6 | 1,620.6 | 1,604.7 | 1,604.7 | -15.9 | -1% | 7,590 |
| 1997/06/26 | 1,612.6 | 1,620.6 | 1,612.6 | 1,620.6 | +8 | +0.5% | 6,325 |
| 1997/06/25 | 1,604.7 | 1,612.6 | 1,604.7 | 1,612.6 | ±0 | ±0% | 15,180 |
| 1997/06/24 | 1,620.6 | 1,620.6 | 1,612.6 | 1,612.6 | -8 | -0.5% | 6,325 |
| 1997/06/23 | 1,644.3 | 1,644.3 | 1,620.6 | 1,620.6 | -31.6 | -1.9% | 8,855 |
| 1997/06/20 | 1,644.3 | 1,652.2 | 1,644.3 | 1,652.2 | +15.8 | +1% | 5,060 |
| 1997/06/19 | 1,620.6 | 1,636.4 | 1,620.6 | 1,636.4 | +15.8 | +1% | 26,565 |
| 1997/06/18 | 1,604.7 | 1,620.6 | 1,596.8 | 1,620.6 | +23.8 | +1.5% | 22,770 |
| 1997/06/17 | 1,588.9 | 1,612.6 | 1,588.9 | 1,596.8 | -23.8 | -1.5% | 13,915 |
| 1997/06/16 | 1,604.7 | 1,620.6 | 1,581 | 1,620.6 | +47.5 | +3% | 21,505 |
| 1997/06/13 | 1,588.9 | 1,604.7 | 1,573.1 | 1,573.1 | -7.9 | -0.5% | 10,120 |
| 1997/06/12 | 1,620.6 | 1,620.6 | 1,581 | 1,581 | -31.6 | -2% | 21,505 |
| 1997/06/11 | 1,588.9 | 1,636.4 | 1,588.9 | 1,612.6 | -8 | -0.5% | 18,975 |
| 1997/06/10 | 1,581 | 1,636.4 | 1,581 | 1,620.6 | +39.6 | +2.5% | 15,180 |
| 1997/06/09 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 2,530 |
| 1997/06/06 | 1,588.9 | 1,596.8 | 1,581 | 1,581 | -7.9 | -0.5% | 11,385 |
| 1997/06/05 | 1,581 | 1,588.9 | 1,581 | 1,588.9 | +7.9 | +0.5% | 3,795 |
| 1997/06/04 | 1,588.9 | 1,588.9 | 1,581 | 1,581 | ±0 | ±0% | 8,855 |
| 1997/06/03 | 1,604.7 | 1,604.7 | 1,581 | 1,581 | ±0 | ±0% | 7,590 |
| 1997/06/02 | 1,557.3 | 1,581 | 1,557.3 | 1,581 | ±0 | ±0% | 5,060 |
| 1997/05/30 | 1,581 | 1,612.6 | 1,581 | 1,581 | -23.7 | -1.5% | 6,325 |
| 1997/05/29 | 1,588.9 | 1,620.6 | 1,581 | 1,604.7 | +7.9 | +0.5% | 10,120 |
| 1997/05/28 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | +15.8 | +1% | 1,265 |
| 1997/05/27 | 1,581 | 1,581 | 1,573.1 | 1,581 | ±0 | ±0% | 6,325 |
| 1997/05/26 | 1,604.7 | 1,604.7 | 1,581 | 1,581 | ±0 | ±0% | 6,325 |
| 1997/05/23 | 1,581 | 1,588.9 | 1,573.1 | 1,581 | -15.8 | -1% | 13,915 |
| 1997/05/22 | 1,588.9 | 1,596.8 | 1,588.9 | 1,596.8 | -23.8 | -1.5% | 2,530 |
| 1997/05/21 | 1,604.7 | 1,620.6 | 1,588.9 | 1,620.6 | +15.9 | +1% | 12,650 |
| 1997/05/20 | 1,549.4 | 1,612.6 | 1,549.4 | 1,604.7 | +71.1 | +4.6% | 48,070 |
| 1997/05/19 | 1,509.9 | 1,533.6 | 1,509.9 | 1,533.6 | +23.7 | +1.6% | 37,950 |
| 1997/05/16 | 1,549.4 | 1,549.4 | 1,509.9 | 1,509.9 | -47.4 | -3% | 50,600 |
6851～
6900
件表示中 / 6989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 | 388,500円 | +4.4% | +3.0% | 3.35% | 7.63倍 | 0.67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 |
| アダストリア | 288,600円 | +4.1% | +19.0% | 3.12% | 10.73倍 | 1.73倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| ネクステージ | 172,700円 | +4.9% | +16.9% | 1.97% | 14.65倍 | 1.91倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| バローＨＤ | 247,900円 | +5.6% | +7.0% | 2.82% | 9.33倍 | 0.76倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ロイヤルＨＤ | 263,600円 | +9.5% | +6.6% | 1.21% | 26.76倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
