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 |
|---|---|---|---|---|---|---|---|
| 2020/12/09 | 3,130 | 3,160 | 3,095 | 3,105 | -10 | -0.3% | 106,300 |
| 2020/12/08 | 3,085 | 3,135 | 3,070 | 3,115 | +25 | +0.8% | 183,900 |
| 2020/12/07 | 3,140 | 3,145 | 3,085 | 3,090 | -60 | -1.9% | 160,200 |
| 2020/12/04 | 3,170 | 3,195 | 3,135 | 3,150 | -30 | -0.9% | 167,900 |
| 2020/12/03 | 3,195 | 3,205 | 3,155 | 3,180 | -40 | -1.2% | 221,500 |
| 2020/12/02 | 3,275 | 3,285 | 3,215 | 3,220 | -60 | -1.8% | 143,800 |
| 2020/12/01 | 3,300 | 3,325 | 3,260 | 3,280 | +50 | +1.5% | 221,400 |
| 2020/11/30 | 3,300 | 3,300 | 3,220 | 3,230 | -70 | -2.1% | 185,200 |
| 2020/11/27 | 3,290 | 3,335 | 3,265 | 3,300 | +5 | +0.2% | 154,900 |
| 2020/11/26 | 3,305 | 3,315 | 3,270 | 3,295 | -45 | -1.3% | 135,900 |
| 2020/11/25 | 3,425 | 3,425 | 3,335 | 3,340 | -40 | -1.2% | 143,000 |
| 2020/11/24 | 3,330 | 3,400 | 3,325 | 3,380 | +70 | +2.1% | 174,200 |
| 2020/11/20 | 3,280 | 3,330 | 3,270 | 3,310 | +35 | +1.1% | 134,900 |
| 2020/11/19 | 3,325 | 3,355 | 3,235 | 3,275 | -50 | -1.5% | 315,700 |
| 2020/11/18 | 3,400 | 3,405 | 3,315 | 3,325 | -80 | -2.3% | 225,800 |
| 2020/11/17 | 3,450 | 3,455 | 3,370 | 3,405 | -40 | -1.2% | 193,400 |
| 2020/11/16 | 3,480 | 3,510 | 3,440 | 3,445 | -5 | -0.1% | 221,600 |
| 2020/11/13 | 3,385 | 3,450 | 3,350 | 3,450 | +45 | +1.3% | 216,400 |
| 2020/11/12 | 3,460 | 3,460 | 3,390 | 3,405 | -20 | -0.6% | 194,000 |
| 2020/11/11 | 3,425 | 3,470 | 3,400 | 3,425 | -30 | -0.9% | 305,600 |
| 2020/11/10 | 3,625 | 3,625 | 3,435 | 3,455 | -160 | -4.4% | 381,000 |
| 2020/11/09 | 3,630 | 3,635 | 3,580 | 3,615 | +45 | +1.3% | 174,800 |
| 2020/11/06 | 3,615 | 3,615 | 3,560 | 3,570 | -40 | -1.1% | 147,700 |
| 2020/11/05 | 3,600 | 3,630 | 3,555 | 3,610 | +25 | +0.7% | 179,400 |
| 2020/11/04 | 3,550 | 3,595 | 3,520 | 3,585 | +35 | +1% | 178,200 |
| 2020/11/02 | 3,555 | 3,605 | 3,530 | 3,550 | -15 | -0.4% | 193,300 |
| 2020/10/30 | 3,565 | 3,655 | 3,535 | 3,565 | +55 | +1.6% | 376,800 |
| 2020/10/29 | 3,470 | 3,545 | 3,470 | 3,510 | -30 | -0.8% | 234,200 |
| 2020/10/28 | 3,530 | 3,555 | 3,465 | 3,540 | +15 | +0.4% | 199,500 |
| 2020/10/27 | 3,405 | 3,525 | 3,385 | 3,525 | +55 | +1.6% | 250,000 |
| 2020/10/26 | 3,545 | 3,555 | 3,445 | 3,470 | -75 | -2.1% | 240,900 |
| 2020/10/23 | 3,620 | 3,635 | 3,505 | 3,545 | -90 | -2.5% | 233,600 |
| 2020/10/22 | 3,725 | 3,750 | 3,625 | 3,635 | -35 | -1% | 292,200 |
| 2020/10/21 | 3,600 | 3,725 | 3,590 | 3,670 | +80 | +2.2% | 313,100 |
| 2020/10/20 | 3,635 | 3,640 | 3,575 | 3,590 | -50 | -1.4% | 260,200 |
| 2020/10/19 | 3,660 | 3,710 | 3,625 | 3,640 | -85 | -2.3% | 239,700 |
| 2020/10/16 | 3,725 | 3,760 | 3,645 | 3,725 | -50 | -1.3% | 250,300 |
| 2020/10/15 | 3,925 | 3,930 | 3,750 | 3,775 | -185 | -4.7% | 411,100 |
| 2020/10/14 | 3,855 | 3,970 | 3,835 | 3,960 | +70 | +1.8% | 447,700 |
| 2020/10/13 | 3,850 | 3,930 | 3,790 | 3,890 | +115 | +3% | 734,700 |
| 2020/10/12 | 4,000 | 4,020 | 3,730 | 3,775 | -170 | -4.3% | 1,031,700 |
| 2020/10/09 | 3,910 | 3,950 | 3,865 | 3,945 | +35 | +0.9% | 205,400 |
| 2020/10/08 | 3,925 | 3,935 | 3,845 | 3,910 | ±0 | ±0% | 245,200 |
| 2020/10/07 | 3,975 | 3,975 | 3,860 | 3,910 | -130 | -3.2% | 386,600 |
| 2020/10/06 | 4,090 | 4,110 | 4,020 | 4,040 | -55 | -1.3% | 297,500 |
| 2020/10/05 | 4,045 | 4,105 | 4,030 | 4,095 | +120 | +3% | 214,500 |
| 2020/10/02 | 4,120 | 4,150 | 3,945 | 3,975 | - | - | 482,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,160 | 4,205 | 4,060 | 4,090 | -130 | -3.1% | 355,700 |
| 2020/09/29 | 4,140 | 4,260 | 4,120 | 4,220 | +115 | +2.8% | 300,900 |
1151～
1200
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 | 403,000円 | +4.4% | +3.0% | 3.23% | 7.89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 | 379,000円 | +7.9% | +6.2% | 1.16% | 33.28倍 | 5.27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 | 152,800円 | +3.9% | -24.0% | 2.49% | 20.73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 | 218,000円 | +3.1% | -5.7% | 3.85% | 16.73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 | 713,000円 | +13.5% | -6.8% | 0.34% | 73.48倍 | 2.98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
