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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,610 | 3,620 | 3,590 | 3,605 | -10 | -0.3% | 122,300 |
| 2025/02/17 | 3,645 | 3,660 | 3,615 | 3,615 | -15 | -0.4% | 205,900 |
| 2025/02/14 | 3,600 | 3,635 | 3,600 | 3,630 | +35 | +1% | 263,800 |
| 2025/02/13 | 3,580 | 3,615 | 3,565 | 3,595 | +35 | +1% | 245,900 |
| 2025/02/12 | 3,545 | 3,580 | 3,535 | 3,560 | +30 | +0.8% | 197,600 |
| 2025/02/10 | 3,510 | 3,540 | 3,510 | 3,530 | -5 | -0.1% | 159,000 |
| 2025/02/07 | 3,570 | 3,570 | 3,535 | 3,535 | -35 | -1% | 131,300 |
| 2025/02/06 | 3,545 | 3,585 | 3,545 | 3,570 | +65 | +1.9% | 121,700 |
| 2025/02/05 | 3,540 | 3,545 | 3,505 | 3,505 | -30 | -0.8% | 147,000 |
| 2025/02/04 | 3,560 | 3,590 | 3,530 | 3,535 | -5 | -0.1% | 119,500 |
| 2025/02/03 | 3,600 | 3,600 | 3,540 | 3,540 | -75 | -2.1% | 130,400 |
| 2025/01/31 | 3,620 | 3,625 | 3,600 | 3,615 | -5 | -0.1% | 92,000 |
| 2025/01/30 | 3,555 | 3,625 | 3,555 | 3,620 | +40 | +1.1% | 87,000 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,580 | +5 | +0.1% | 42,600 |
| 2025/01/28 | 3,555 | 3,590 | 3,555 | 3,575 | +25 | +0.7% | 74,100 |
| 2025/01/27 | 3,520 | 3,550 | 3,515 | 3,550 | +55 | +1.6% | 71,500 |
| 2025/01/24 | 3,525 | 3,540 | 3,495 | 3,495 | -20 | -0.6% | 52,600 |
| 2025/01/23 | 3,510 | 3,525 | 3,495 | 3,515 | -10 | -0.3% | 37,200 |
| 2025/01/22 | 3,535 | 3,550 | 3,515 | 3,525 | -15 | -0.4% | 56,600 |
| 2025/01/21 | 3,540 | 3,540 | 3,515 | 3,540 | +30 | +0.9% | 38,000 |
| 2025/01/20 | 3,470 | 3,515 | 3,465 | 3,510 | +25 | +0.7% | 59,000 |
| 2025/01/17 | 3,500 | 3,510 | 3,470 | 3,485 | -15 | -0.4% | 61,500 |
| 2025/01/16 | 3,525 | 3,560 | 3,500 | 3,500 | ±0 | ±0% | 77,200 |
| 2025/01/15 | 3,470 | 3,515 | 3,465 | 3,500 | +35 | +1% | 88,200 |
| 2025/01/14 | 3,570 | 3,570 | 3,430 | 3,465 | -125 | -3.5% | 227,200 |
| 2025/01/10 | 3,570 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 56,600 |
| 2025/01/09 | 3,575 | 3,595 | 3,565 | 3,565 | -15 | -0.4% | 57,600 |
| 2025/01/08 | 3,590 | 3,600 | 3,575 | 3,580 | -20 | -0.6% | 46,600 |
| 2025/01/07 | 3,600 | 3,615 | 3,575 | 3,600 | +15 | +0.4% | 59,000 |
| 2025/01/06 | 3,625 | 3,625 | 3,575 | 3,585 | -15 | -0.4% | 76,400 |
| 2024/12/30 | 3,610 | 3,635 | 3,590 | 3,600 | -10 | -0.3% | 59,600 |
| 2024/12/27 | 3,590 | 3,615 | 3,570 | 3,610 | +40 | +1.1% | 70,600 |
| 2024/12/26 | 3,535 | 3,570 | 3,535 | 3,570 | +35 | +1% | 63,700 |
| 2024/12/25 | 3,545 | 3,545 | 3,515 | 3,535 | ±0 | ±0% | 45,900 |
| 2024/12/24 | 3,540 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 36,400 |
| 2024/12/23 | 3,545 | 3,555 | 3,515 | 3,540 | +10 | +0.3% | 41,900 |
| 2024/12/20 | 3,550 | 3,565 | 3,530 | 3,530 | -20 | -0.6% | 75,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,510 | 3,550 | +10 | +0.3% | 50,300 |
| 2024/12/18 | 3,620 | 3,620 | 3,540 | 3,540 | -80 | -2.2% | 63,300 |
| 2024/12/17 | 3,615 | 3,640 | 3,595 | 3,620 | +5 | +0.1% | 43,000 |
| 2024/12/16 | 3,640 | 3,645 | 3,615 | 3,615 | -25 | -0.7% | 39,900 |
| 2024/12/13 | 3,640 | 3,670 | 3,620 | 3,640 | -20 | -0.5% | 52,400 |
| 2024/12/12 | 3,650 | 3,675 | 3,640 | 3,660 | +35 | +1% | 65,000 |
| 2024/12/11 | 3,650 | 3,650 | 3,615 | 3,625 | +5 | +0.1% | 42,200 |
| 2024/12/10 | 3,605 | 3,645 | 3,600 | 3,620 | +15 | +0.4% | 58,900 |
| 2024/12/09 | 3,595 | 3,610 | 3,585 | 3,605 | +15 | +0.4% | 78,000 |
| 2024/12/06 | 3,600 | 3,605 | 3,575 | 3,590 | +5 | +0.1% | 37,800 |
| 2024/12/05 | 3,585 | 3,600 | 3,575 | 3,585 | +5 | +0.1% | 61,200 |
| 2024/12/04 | 3,600 | 3,605 | 3,570 | 3,580 | -20 | -0.6% | 67,800 |
| 2024/12/03 | 3,580 | 3,620 | 3,575 | 3,600 | +10 | +0.3% | 77,700 |
51～
100
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
