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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,380 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 34,000 |
| 2022/12/23 | 3,340 | 3,365 | 3,330 | 3,365 | +25 | +0.7% | 50,600 |
| 2022/12/22 | 3,320 | 3,345 | 3,300 | 3,340 | +45 | +1.4% | 50,300 |
| 2022/12/21 | 3,300 | 3,330 | 3,290 | 3,295 | ±0 | ±0% | 61,700 |
| 2022/12/20 | 3,310 | 3,325 | 3,265 | 3,295 | -20 | -0.6% | 57,100 |
| 2022/12/19 | 3,275 | 3,320 | 3,275 | 3,315 | +20 | +0.6% | 39,800 |
| 2022/12/16 | 3,295 | 3,315 | 3,285 | 3,295 | -15 | -0.5% | 37,800 |
| 2022/12/15 | 3,330 | 3,340 | 3,310 | 3,310 | -10 | -0.3% | 20,700 |
| 2022/12/14 | 3,310 | 3,335 | 3,290 | 3,320 | +35 | +1.1% | 48,200 |
| 2022/12/13 | 3,290 | 3,320 | 3,280 | 3,285 | +5 | +0.2% | 30,100 |
| 2022/12/12 | 3,290 | 3,290 | 3,270 | 3,280 | -5 | -0.2% | 27,100 |
| 2022/12/09 | 3,280 | 3,305 | 3,280 | 3,285 | -20 | -0.6% | 39,900 |
| 2022/12/08 | 3,285 | 3,310 | 3,235 | 3,305 | +45 | +1.4% | 71,000 |
| 2022/12/07 | 3,260 | 3,295 | 3,255 | 3,260 | -20 | -0.6% | 47,900 |
| 2022/12/06 | 3,270 | 3,285 | 3,265 | 3,280 | +10 | +0.3% | 37,900 |
| 2022/12/05 | 3,310 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 49,200 |
| 2022/12/02 | 3,325 | 3,325 | 3,275 | 3,300 | -25 | -0.8% | 64,700 |
| 2022/12/01 | 3,325 | 3,335 | 3,305 | 3,325 | +15 | +0.5% | 58,500 |
| 2022/11/30 | 3,330 | 3,350 | 3,305 | 3,310 | -30 | -0.9% | 57,100 |
| 2022/11/29 | 3,365 | 3,375 | 3,335 | 3,340 | -45 | -1.3% | 57,700 |
| 2022/11/28 | 3,430 | 3,430 | 3,380 | 3,385 | -40 | -1.2% | 49,200 |
| 2022/11/25 | 3,420 | 3,430 | 3,405 | 3,425 | +10 | +0.3% | 41,900 |
| 2022/11/24 | 3,375 | 3,415 | 3,365 | 3,415 | +50 | +1.5% | 78,300 |
| 2022/11/22 | 3,335 | 3,365 | 3,330 | 3,365 | +60 | +1.8% | 62,500 |
| 2022/11/21 | 3,300 | 3,305 | 3,295 | 3,305 | +30 | +0.9% | 28,900 |
| 2022/11/18 | 3,300 | 3,310 | 3,275 | 3,275 | -20 | -0.6% | 40,400 |
| 2022/11/17 | 3,285 | 3,295 | 3,270 | 3,295 | +5 | +0.2% | 37,500 |
| 2022/11/16 | 3,275 | 3,295 | 3,245 | 3,290 | +30 | +0.9% | 61,100 |
| 2022/11/15 | 3,265 | 3,280 | 3,250 | 3,260 | -15 | -0.5% | 41,500 |
| 2022/11/14 | 3,300 | 3,300 | 3,270 | 3,275 | ±0 | ±0% | 76,400 |
| 2022/11/11 | 3,265 | 3,280 | 3,230 | 3,275 | +55 | +1.7% | 78,900 |
| 2022/11/10 | 3,200 | 3,225 | 3,195 | 3,220 | +10 | +0.3% | 37,000 |
| 2022/11/09 | 3,180 | 3,210 | 3,170 | 3,210 | +35 | +1.1% | 66,400 |
| 2022/11/08 | 3,160 | 3,185 | 3,150 | 3,175 | +40 | +1.3% | 67,200 |
| 2022/11/07 | 3,105 | 3,140 | 3,105 | 3,135 | +5 | +0.2% | 54,700 |
| 2022/11/04 | 3,130 | 3,150 | 3,120 | 3,130 | -15 | -0.5% | 76,000 |
| 2022/11/02 | 3,120 | 3,150 | 3,120 | 3,145 | +15 | +0.5% | 59,800 |
| 2022/11/01 | 3,115 | 3,145 | 3,115 | 3,130 | +15 | +0.5% | 71,700 |
| 2022/10/31 | 3,080 | 3,115 | 3,070 | 3,115 | +65 | +2.1% | 113,100 |
| 2022/10/28 | 3,035 | 3,065 | 3,035 | 3,050 | ±0 | ±0% | 376,400 |
| 2022/10/27 | 3,050 | 3,065 | 3,035 | 3,050 | ±0 | ±0% | 79,900 |
| 2022/10/26 | 3,040 | 3,070 | 3,035 | 3,050 | +35 | +1.2% | 98,300 |
| 2022/10/25 | 3,015 | 3,020 | 2,992 | 3,015 | +18 | +0.6% | 89,300 |
| 2022/10/24 | 3,020 | 3,025 | 2,988 | 2,997 | -3 | -0.1% | 141,200 |
| 2022/10/21 | 2,995 | 3,010 | 2,976 | 3,000 | ±0 | ±0% | 201,000 |
| 2022/10/20 | 3,000 | 3,010 | 2,986 | 3,000 | -40 | -1.3% | 332,600 |
| 2022/10/19 | 3,025 | 3,045 | 3,015 | 3,040 | +15 | +0.5% | 113,400 |
| 2022/10/18 | 3,015 | 3,045 | 3,010 | 3,025 | +25 | +0.8% | 138,200 |
| 2022/10/17 | 3,030 | 3,035 | 3,000 | 3,000 | -35 | -1.2% | 123,700 |
| 2022/10/14 | 3,065 | 3,080 | 3,030 | 3,035 | ±0 | ±0% | 167,200 |
651～
700
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
