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 |
|---|---|---|---|---|---|---|---|
| 1997/04/16 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 1,265 |
| 1997/04/15 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 1,265 |
| 1997/04/14 | 1,620.6 | 1,620.6 | 1,573.1 | 1,573.1 | ±0 | ±0% | 10,120 |
| 1997/04/11 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | - | - | 7,590 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | -23.8 | -1.5% | 1,265 |
| 1997/04/03 | 1,628.5 | 1,628.5 | 1,628.5 | 1,628.5 | -31.6 | -1.9% | 1,265 |
| 1997/04/02 | 1,683.8 | 1,683.8 | 1,660.1 | 1,660.1 | -15.8 | -0.9% | 7,590 |
| 1997/04/01 | 1,683.8 | 1,683.8 | 1,668 | 1,675.9 | -23.7 | -1.4% | 5,060 |
| 1997/03/31 | 1,660.1 | 1,699.6 | 1,660.1 | 1,699.6 | +94.9 | +5.9% | 11,385 |
| 1997/03/28 | 1,675.9 | 1,715.4 | 1,604.7 | 1,604.7 | -71.2 | -4.2% | 12,650 |
| 1997/03/27 | 1,636.4 | 1,699.6 | 1,636.4 | 1,675.9 | +63.3 | +3.9% | 13,915 |
| 1997/03/26 | 1,612.6 | 1,612.6 | 1,581 | 1,612.6 | ±0 | ±0% | 17,710 |
| 1997/03/25 | 1,652.2 | 1,652.2 | 1,588.9 | 1,612.6 | -8 | -0.5% | 31,625 |
| 1997/03/24 | 1,620.6 | 1,620.6 | 1,620.6 | 1,620.6 | ±0 | ±0% | 1,265 |
| 1997/03/21 | 1,604.7 | 1,620.6 | 1,604.7 | 1,620.6 | +31.7 | +2% | 21,505 |
| 1997/03/19 | 1,581 | 1,588.9 | 1,557.3 | 1,588.9 | +15.8 | +1% | 13,915 |
| 1997/03/18 | 1,557.3 | 1,573.1 | 1,557.3 | 1,573.1 | +15.8 | +1% | 20,240 |
| 1997/03/17 | 1,549.4 | 1,557.3 | 1,549.4 | 1,557.3 | - | - | 7,590 |
| 1997/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/12 | 1,581 | 1,596.8 | 1,541.5 | 1,557.3 | -23.7 | -1.5% | 41,745 |
| 1997/03/11 | 1,620.6 | 1,620.6 | 1,581 | 1,581 | - | - | 6,325 |
| 1997/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/06 | 1,620.6 | 1,620.6 | 1,620.6 | 1,620.6 | -7.9 | -0.5% | 2,530 |
| 1997/03/05 | 1,652.2 | 1,652.2 | 1,628.5 | 1,628.5 | - | - | 11,385 |
| 1997/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/03 | 1,660.1 | 1,699.6 | 1,636.4 | 1,699.6 | -31.6 | -1.8% | 3,795 |
| 1997/02/28 | 1,660.1 | 1,731.2 | 1,660.1 | 1,731.2 | +102.7 | +6.3% | 3,795 |
| 1997/02/27 | 1,660.1 | 1,660.1 | 1,628.5 | 1,628.5 | -31.6 | -1.9% | 3,795 |
| 1997/02/26 | 1,620.6 | 1,660.1 | 1,620.6 | 1,660.1 | -7.9 | -0.5% | 2,530 |
| 1997/02/25 | 1,668 | 1,668 | 1,668 | 1,668 | +22.3 | +1.4% | 1,265 |
| 1997/02/24 | 1,645.7 | 1,674.5 | 1,645.7 | 1,645.7 | ±0 | ±0% | 12,524 |
| 1997/02/21 | 1,638.5 | 1,652.9 | 1,617 | 1,645.7 | +14.4 | +0.9% | 8,349 |
| 1997/02/20 | 1,624.1 | 1,652.9 | 1,624.1 | 1,631.3 | -79.1 | -4.6% | 13,915 |
| 1997/02/19 | 1,652.9 | 1,710.4 | 1,652.9 | 1,710.4 | +93.4 | +5.8% | 16,698 |
| 1997/02/18 | 1,652.9 | 1,652.9 | 1,617 | 1,617 | ±0 | ±0% | 18,090 |
| 1997/02/17 | 1,652.9 | 1,652.9 | 1,617 | 1,617 | -14.3 | -0.9% | 15,307 |
| 1997/02/14 | 1,645.7 | 1,645.7 | 1,617 | 1,631.3 | -21.6 | -1.3% | 9,741 |
| 1997/02/13 | 1,652.9 | 1,652.9 | 1,652.9 | 1,652.9 | ±0 | ±0% | 2,783 |
| 1997/02/12 | 1,638.5 | 1,652.9 | 1,638.5 | 1,652.9 | +71.9 | +4.5% | 6,958 |
| 1997/02/10 | 1,588.2 | 1,588.2 | 1,581 | 1,581 | -36 | -2.2% | 5,566 |
| 1997/02/07 | 1,609.8 | 1,624.1 | 1,609.8 | 1,617 | +28.8 | +1.8% | 20,873 |
| 1997/02/06 | 1,624.1 | 1,624.1 | 1,588.2 | 1,588.2 | -35.9 | -2.2% | 5,566 |
| 1997/02/05 | 1,652.9 | 1,652.9 | 1,617 | 1,624.1 | +43.1 | +2.7% | 25,047 |
| 1997/02/04 | 1,530.7 | 1,581 | 1,530.7 | 1,581 | +43.1 | +2.8% | 6,958 |
6951～
7000
件表示中 / 7020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 | 400,500円 | +4.4% | +3.0% | 3.25% | 7.84倍 | 0.68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 |
| アスクル | 153,000円 | +3.9% | -24.0% | 2.48% | 20.75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 | 218,300円 | +3.1% | -5.7% | 3.85% | 16.75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 |
| ロイヤルＨＤ | 271,200円 | +9.5% | +6.6% | 1.18% | 27.54倍 | 2.65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 |
| 松屋フーズ | 715,000円 | +13.5% | -6.8% | 0.34% | 73.68倍 | 2.99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
