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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 3,055 | 3,060 | 2,993 | 3,035 | -40 | -1.3% | 276,600 |
| 2022/10/12 | 3,130 | 3,150 | 3,070 | 3,075 | -70 | -2.2% | 342,300 |
| 2022/10/11 | 3,270 | 3,290 | 3,140 | 3,145 | -215 | -6.4% | 375,000 |
| 2022/10/07 | 3,375 | 3,405 | 3,340 | 3,360 | -55 | -1.6% | 106,300 |
| 2022/10/06 | 3,410 | 3,440 | 3,400 | 3,415 | +5 | +0.1% | 72,700 |
| 2022/10/05 | 3,440 | 3,440 | 3,405 | 3,410 | -5 | -0.1% | 81,000 |
| 2022/10/04 | 3,375 | 3,425 | 3,365 | 3,415 | +70 | +2.1% | 115,900 |
| 2022/10/03 | 3,375 | 3,375 | 3,300 | 3,345 | -35 | -1% | 93,800 |
| 2022/09/30 | 3,350 | 3,395 | 3,345 | 3,380 | +10 | +0.3% | 86,800 |
| 2022/09/29 | 3,330 | 3,370 | 3,320 | 3,370 | +40 | +1.2% | 118,800 |
| 2022/09/28 | 3,305 | 3,330 | 3,290 | 3,330 | ±0 | ±0% | 168,400 |
| 2022/09/27 | 3,285 | 3,355 | 3,285 | 3,330 | +45 | +1.4% | 123,700 |
| 2022/09/26 | 3,255 | 3,290 | 3,240 | 3,285 | ±0 | ±0% | 137,500 |
| 2022/09/22 | 3,280 | 3,300 | 3,270 | 3,285 | ±0 | ±0% | 68,300 |
| 2022/09/21 | 3,335 | 3,335 | 3,285 | 3,285 | -60 | -1.8% | 88,700 |
| 2022/09/20 | 3,315 | 3,345 | 3,305 | 3,345 | +45 | +1.4% | 117,900 |
| 2022/09/16 | 3,275 | 3,300 | 3,260 | 3,300 | +5 | +0.2% | 147,900 |
| 2022/09/15 | 3,275 | 3,295 | 3,270 | 3,295 | +15 | +0.5% | 67,400 |
| 2022/09/14 | 3,285 | 3,295 | 3,260 | 3,280 | -50 | -1.5% | 118,500 |
| 2022/09/13 | 3,350 | 3,350 | 3,320 | 3,330 | -20 | -0.6% | 63,600 |
| 2022/09/12 | 3,350 | 3,355 | 3,330 | 3,350 | ±0 | ±0% | 76,600 |
| 2022/09/09 | 3,340 | 3,355 | 3,335 | 3,350 | ±0 | ±0% | 76,700 |
| 2022/09/08 | 3,335 | 3,360 | 3,330 | 3,350 | +25 | +0.8% | 70,600 |
| 2022/09/07 | 3,300 | 3,325 | 3,265 | 3,325 | +15 | +0.5% | 105,300 |
| 2022/09/06 | 3,335 | 3,360 | 3,300 | 3,310 | -30 | -0.9% | 91,300 |
| 2022/09/05 | 3,390 | 3,395 | 3,340 | 3,340 | -65 | -1.9% | 71,500 |
| 2022/09/02 | 3,450 | 3,450 | 3,355 | 3,405 | -5 | -0.1% | 76,200 |
| 2022/09/01 | 3,430 | 3,440 | 3,390 | 3,410 | -45 | -1.3% | 93,900 |
| 2022/08/31 | 3,500 | 3,505 | 3,455 | 3,455 | -75 | -2.1% | 114,900 |
| 2022/08/30 | 3,500 | 3,545 | 3,500 | 3,530 | -10 | -0.3% | 78,700 |
| 2022/08/29 | 3,545 | 3,560 | 3,535 | 3,540 | -45 | -1.3% | 212,500 |
| 2022/08/26 | 3,640 | 3,640 | 3,585 | 3,585 | -35 | -1% | 57,200 |
| 2022/08/25 | 3,600 | 3,630 | 3,590 | 3,620 | +25 | +0.7% | 38,800 |
| 2022/08/24 | 3,595 | 3,610 | 3,580 | 3,595 | ±0 | ±0% | 66,800 |
| 2022/08/23 | 3,605 | 3,605 | 3,580 | 3,595 | -25 | -0.7% | 51,200 |
| 2022/08/22 | 3,625 | 3,640 | 3,610 | 3,620 | -20 | -0.5% | 51,800 |
| 2022/08/19 | 3,680 | 3,680 | 3,635 | 3,640 | -35 | -1% | 48,300 |
| 2022/08/18 | 3,680 | 3,705 | 3,675 | 3,675 | -30 | -0.8% | 49,800 |
| 2022/08/17 | 3,680 | 3,705 | 3,660 | 3,705 | +40 | +1.1% | 111,400 |
| 2022/08/16 | 3,735 | 3,735 | 3,655 | 3,665 | -20 | -0.5% | 82,300 |
| 2022/08/15 | 3,730 | 3,735 | 3,680 | 3,685 | -25 | -0.7% | 98,100 |
| 2022/08/12 | 3,680 | 3,720 | 3,670 | 3,710 | +30 | +0.8% | 132,200 |
| 2022/08/10 | 3,635 | 3,680 | 3,635 | 3,680 | +45 | +1.2% | 76,100 |
| 2022/08/09 | 3,655 | 3,680 | 3,630 | 3,635 | -10 | -0.3% | 84,300 |
| 2022/08/08 | 3,650 | 3,675 | 3,645 | 3,645 | -25 | -0.7% | 82,100 |
| 2022/08/05 | 3,635 | 3,685 | 3,635 | 3,670 | +5 | +0.1% | 62,900 |
| 2022/08/04 | 3,655 | 3,680 | 3,630 | 3,665 | +30 | +0.8% | 89,000 |
| 2022/08/03 | 3,705 | 3,710 | 3,630 | 3,635 | -85 | -2.3% | 93,800 |
| 2022/08/02 | 3,760 | 3,760 | 3,715 | 3,720 | -50 | -1.3% | 81,700 |
| 2022/08/01 | 3,730 | 3,770 | 3,710 | 3,770 | +45 | +1.2% | 119,000 |
701～
750
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
