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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,705 | 3,720 | 3,685 | 3,720 | +20 | +0.5% | 178,100 |
| 2021/06/14 | 3,780 | 3,780 | 3,675 | 3,700 | -110 | -2.9% | 425,700 |
| 2021/06/11 | 3,785 | 3,900 | 3,705 | 3,810 | ±0 | ±0% | 1,220,600 |
| 2021/06/10 | 3,600 | 3,875 | 3,570 | 3,810 | +635 | +20% | 2,571,200 |
| 2021/06/09 | 3,120 | 3,190 | 3,120 | 3,175 | +65 | +2.1% | 164,500 |
| 2021/06/08 | 3,060 | 3,110 | 3,055 | 3,110 | +35 | +1.1% | 99,300 |
| 2021/06/07 | 3,055 | 3,080 | 3,040 | 3,075 | +30 | +1% | 98,300 |
| 2021/06/04 | 3,000 | 3,055 | 3,000 | 3,045 | +40 | +1.3% | 131,700 |
| 2021/06/03 | 3,020 | 3,020 | 2,996 | 3,005 | +10 | +0.3% | 145,200 |
| 2021/06/02 | 3,000 | 3,010 | 2,945 | 2,995 | +2 | +0.1% | 305,700 |
| 2021/06/01 | 2,995 | 3,010 | 2,970 | 2,993 | -2 | -0.1% | 221,200 |
| 2021/05/31 | 3,010 | 3,020 | 2,973 | 2,995 | -15 | -0.5% | 156,100 |
| 2021/05/28 | 3,000 | 3,020 | 2,996 | 3,010 | +44 | +1.5% | 130,900 |
| 2021/05/27 | 3,000 | 3,010 | 2,966 | 2,966 | -29 | -1% | 235,200 |
| 2021/05/26 | 3,000 | 3,025 | 2,985 | 2,995 | -5 | -0.2% | 146,200 |
| 2021/05/25 | 3,050 | 3,050 | 2,996 | 3,000 | -50 | -1.6% | 178,400 |
| 2021/05/24 | 3,060 | 3,080 | 3,050 | 3,050 | +10 | +0.3% | 118,400 |
| 2021/05/21 | 2,998 | 3,050 | 2,995 | 3,040 | +20 | +0.7% | 136,400 |
| 2021/05/20 | 3,015 | 3,025 | 2,999 | 3,020 | +10 | +0.3% | 133,900 |
| 2021/05/19 | 3,000 | 3,020 | 2,996 | 3,010 | -15 | -0.5% | 109,600 |
| 2021/05/18 | 3,040 | 3,050 | 3,005 | 3,025 | -20 | -0.7% | 119,700 |
| 2021/05/17 | 3,025 | 3,045 | 3,005 | 3,045 | +5 | +0.2% | 134,900 |
| 2021/05/14 | 3,015 | 3,055 | 3,010 | 3,040 | +60 | +2% | 111,400 |
| 2021/05/13 | 2,995 | 3,015 | 2,960 | 2,980 | -35 | -1.2% | 262,300 |
| 2021/05/12 | 3,020 | 3,035 | 2,968 | 3,015 | -15 | -0.5% | 274,700 |
| 2021/05/11 | 3,070 | 3,075 | 3,030 | 3,030 | -40 | -1.3% | 147,500 |
| 2021/05/10 | 3,110 | 3,115 | 3,060 | 3,070 | -60 | -1.9% | 96,100 |
| 2021/05/07 | 3,035 | 3,145 | 3,025 | 3,130 | +146 | +4.9% | 274,100 |
| 2021/05/06 | 2,998 | 3,040 | 2,982 | 2,984 | +28 | +0.9% | 404,900 |
| 2021/04/30 | 2,995 | 3,010 | 2,946 | 2,956 | -59 | -2% | 408,300 |
| 2021/04/28 | 3,060 | 3,065 | 3,005 | 3,015 | -30 | -1% | 142,000 |
| 2021/04/27 | 3,040 | 3,115 | 3,040 | 3,045 | +10 | +0.3% | 178,800 |
| 2021/04/26 | 3,085 | 3,085 | 3,035 | 3,035 | -45 | -1.5% | 193,500 |
| 2021/04/23 | 3,080 | 3,115 | 3,080 | 3,080 | -20 | -0.6% | 85,000 |
| 2021/04/22 | 3,150 | 3,150 | 3,070 | 3,100 | -10 | -0.3% | 206,200 |
| 2021/04/21 | 3,125 | 3,135 | 3,075 | 3,110 | -45 | -1.4% | 152,300 |
| 2021/04/20 | 3,200 | 3,210 | 3,155 | 3,155 | -65 | -2% | 110,600 |
| 2021/04/19 | 3,220 | 3,250 | 3,200 | 3,220 | ±0 | ±0% | 84,100 |
| 2021/04/16 | 3,205 | 3,220 | 3,175 | 3,220 | -25 | -0.8% | 147,400 |
| 2021/04/15 | 3,160 | 3,275 | 3,160 | 3,245 | +75 | +2.4% | 212,900 |
| 2021/04/14 | 3,330 | 3,330 | 3,145 | 3,170 | -165 | -4.9% | 522,200 |
| 2021/04/13 | 3,170 | 3,345 | 3,140 | 3,335 | +110 | +3.4% | 507,300 |
| 2021/04/12 | 3,220 | 3,255 | 3,180 | 3,225 | +15 | +0.5% | 259,400 |
| 2021/04/09 | 3,240 | 3,250 | 3,200 | 3,210 | ±0 | ±0% | 129,700 |
| 2021/04/08 | 3,245 | 3,250 | 3,180 | 3,210 | -65 | -2% | 165,200 |
| 2021/04/07 | 3,185 | 3,280 | 3,180 | 3,275 | +100 | +3.1% | 301,100 |
| 2021/04/06 | 3,230 | 3,230 | 3,165 | 3,175 | -40 | -1.2% | 131,100 |
| 2021/04/05 | 3,155 | 3,235 | 3,150 | 3,215 | +70 | +2.2% | 131,200 |
| 2021/04/02 | 3,135 | 3,175 | 3,135 | 3,145 | +10 | +0.3% | 118,400 |
| 2021/04/01 | 3,185 | 3,190 | 3,125 | 3,135 | -50 | -1.6% | 187,900 |
951～
1000
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
