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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,595 | 3,595 | 3,565 | 3,590 | -5 | -0.1% | 51,300 |
| 2024/11/29 | 3,595 | 3,610 | 3,580 | 3,595 | -5 | -0.1% | 28,900 |
| 2024/11/28 | 3,570 | 3,600 | 3,560 | 3,600 | +35 | +1% | 57,000 |
| 2024/11/27 | 3,585 | 3,595 | 3,515 | 3,565 | -45 | -1.2% | 91,500 |
| 2024/11/26 | 3,605 | 3,620 | 3,570 | 3,610 | +10 | +0.3% | 54,400 |
| 2024/11/25 | 3,630 | 3,635 | 3,595 | 3,600 | -15 | -0.4% | 93,900 |
| 2024/11/22 | 3,610 | 3,625 | 3,590 | 3,615 | +20 | +0.6% | 37,900 |
| 2024/11/21 | 3,620 | 3,635 | 3,590 | 3,595 | -15 | -0.4% | 44,700 |
| 2024/11/20 | 3,610 | 3,620 | 3,590 | 3,610 | -5 | -0.1% | 55,200 |
| 2024/11/19 | 3,610 | 3,635 | 3,590 | 3,615 | +30 | +0.8% | 51,200 |
| 2024/11/18 | 3,560 | 3,600 | 3,545 | 3,585 | +20 | +0.6% | 40,900 |
| 2024/11/15 | 3,545 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 41,000 |
| 2024/11/14 | 3,570 | 3,580 | 3,540 | 3,545 | +5 | +0.1% | 71,800 |
| 2024/11/13 | 3,560 | 3,575 | 3,500 | 3,540 | -15 | -0.4% | 172,200 |
| 2024/11/12 | 3,615 | 3,620 | 3,550 | 3,555 | -25 | -0.7% | 75,400 |
| 2024/11/11 | 3,570 | 3,580 | 3,550 | 3,580 | ±0 | ±0% | 54,100 |
| 2024/11/08 | 3,600 | 3,610 | 3,560 | 3,580 | -30 | -0.8% | 69,800 |
| 2024/11/07 | 3,595 | 3,615 | 3,575 | 3,610 | +45 | +1.3% | 75,700 |
| 2024/11/06 | 3,570 | 3,620 | 3,565 | 3,565 | -15 | -0.4% | 48,900 |
| 2024/11/05 | 3,605 | 3,630 | 3,580 | 3,580 | -10 | -0.3% | 48,200 |
| 2024/11/01 | 3,645 | 3,645 | 3,590 | 3,590 | -45 | -1.2% | 63,100 |
| 2024/10/31 | 3,610 | 3,655 | 3,585 | 3,635 | +55 | +1.5% | 115,300 |
| 2024/10/30 | 3,600 | 3,615 | 3,575 | 3,580 | -15 | -0.4% | 417,700 |
| 2024/10/29 | 3,590 | 3,600 | 3,565 | 3,595 | ±0 | ±0% | 58,100 |
| 2024/10/28 | 3,535 | 3,600 | 3,525 | 3,595 | +70 | +2% | 60,300 |
| 2024/10/25 | 3,545 | 3,560 | 3,500 | 3,525 | -20 | -0.6% | 56,700 |
| 2024/10/24 | 3,545 | 3,565 | 3,515 | 3,545 | ±0 | ±0% | 65,800 |
| 2024/10/23 | 3,580 | 3,585 | 3,540 | 3,545 | -45 | -1.3% | 74,400 |
| 2024/10/22 | 3,640 | 3,640 | 3,575 | 3,590 | -70 | -1.9% | 75,300 |
| 2024/10/21 | 3,655 | 3,680 | 3,640 | 3,660 | -10 | -0.3% | 60,000 |
| 2024/10/18 | 3,670 | 3,700 | 3,650 | 3,670 | +20 | +0.5% | 68,200 |
| 2024/10/17 | 3,650 | 3,670 | 3,635 | 3,650 | +20 | +0.6% | 51,200 |
| 2024/10/16 | 3,700 | 3,725 | 3,630 | 3,630 | -95 | -2.6% | 89,000 |
| 2024/10/15 | 3,640 | 3,745 | 3,640 | 3,725 | +105 | +2.9% | 159,900 |
| 2024/10/11 | 3,725 | 3,730 | 3,620 | 3,620 | -75 | -2% | 164,000 |
| 2024/10/10 | 3,695 | 3,720 | 3,665 | 3,695 | -10 | -0.3% | 103,800 |
| 2024/10/09 | 3,695 | 3,720 | 3,680 | 3,705 | +10 | +0.3% | 70,700 |
| 2024/10/08 | 3,710 | 3,725 | 3,675 | 3,695 | -50 | -1.3% | 115,300 |
| 2024/10/07 | 3,785 | 3,790 | 3,720 | 3,745 | -15 | -0.4% | 89,700 |
| 2024/10/04 | 3,755 | 3,785 | 3,745 | 3,760 | +20 | +0.5% | 66,800 |
| 2024/10/03 | 3,785 | 3,795 | 3,740 | 3,740 | -10 | -0.3% | 49,900 |
| 2024/10/02 | 3,760 | 3,790 | 3,730 | 3,750 | -10 | -0.3% | 65,200 |
| 2024/10/01 | 3,805 | 3,820 | 3,745 | 3,760 | -45 | -1.2% | 62,700 |
| 2024/09/30 | 3,780 | 3,825 | 3,765 | 3,805 | -45 | -1.2% | 72,800 |
| 2024/09/27 | 3,880 | 3,880 | 3,820 | 3,850 | -10 | -0.3% | 75,600 |
| 2024/09/26 | 3,780 | 3,865 | 3,765 | 3,860 | +110 | +2.9% | 131,500 |
| 2024/09/25 | 3,815 | 3,815 | 3,740 | 3,750 | -50 | -1.3% | 105,500 |
| 2024/09/24 | 3,860 | 3,860 | 3,785 | 3,800 | -45 | -1.2% | 95,700 |
| 2024/09/20 | 3,855 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 115,500 |
| 2024/09/19 | 3,860 | 3,875 | 3,835 | 3,850 | +5 | +0.1% | 56,300 |
101～
150
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
