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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 3,820 | 3,845 | 3,805 | 3,845 | +55 | +1.5% | 82,500 |
| 2024/09/17 | 3,790 | 3,825 | 3,755 | 3,790 | +45 | +1.2% | 65,700 |
| 2024/09/13 | 3,790 | 3,815 | 3,730 | 3,745 | -50 | -1.3% | 70,600 |
| 2024/09/12 | 3,830 | 3,830 | 3,770 | 3,795 | +35 | +0.9% | 69,500 |
| 2024/09/11 | 3,800 | 3,855 | 3,745 | 3,760 | -15 | -0.4% | 101,900 |
| 2024/09/10 | 3,740 | 3,815 | 3,730 | 3,775 | +45 | +1.2% | 62,600 |
| 2024/09/09 | 3,650 | 3,745 | 3,635 | 3,730 | +25 | +0.7% | 111,200 |
| 2024/09/06 | 3,720 | 3,735 | 3,680 | 3,705 | -25 | -0.7% | 72,500 |
| 2024/09/05 | 3,750 | 3,785 | 3,700 | 3,730 | -35 | -0.9% | 60,100 |
| 2024/09/04 | 3,770 | 3,810 | 3,755 | 3,765 | -40 | -1.1% | 95,200 |
| 2024/09/03 | 3,840 | 3,855 | 3,785 | 3,805 | -45 | -1.2% | 84,100 |
| 2024/09/02 | 3,885 | 3,895 | 3,835 | 3,850 | -35 | -0.9% | 56,700 |
| 2024/08/30 | 3,815 | 3,890 | 3,795 | 3,885 | +70 | +1.8% | 164,400 |
| 2024/08/29 | 3,825 | 3,870 | 3,810 | 3,815 | -70 | -1.8% | 326,900 |
| 2024/08/28 | 3,885 | 3,910 | 3,855 | 3,885 | -20 | -0.5% | 285,500 |
| 2024/08/27 | 3,885 | 3,915 | 3,860 | 3,905 | +70 | +1.8% | 118,000 |
| 2024/08/26 | 3,765 | 3,845 | 3,765 | 3,835 | +95 | +2.5% | 133,900 |
| 2024/08/23 | 3,700 | 3,755 | 3,700 | 3,740 | +45 | +1.2% | 70,000 |
| 2024/08/22 | 3,705 | 3,720 | 3,690 | 3,695 | +5 | +0.1% | 54,700 |
| 2024/08/21 | 3,680 | 3,705 | 3,670 | 3,690 | -30 | -0.8% | 47,600 |
| 2024/08/20 | 3,700 | 3,740 | 3,680 | 3,720 | +50 | +1.4% | 79,300 |
| 2024/08/19 | 3,685 | 3,695 | 3,640 | 3,670 | -65 | -1.7% | 128,400 |
| 2024/08/16 | 3,695 | 3,735 | 3,660 | 3,735 | +65 | +1.8% | 89,000 |
| 2024/08/15 | 3,645 | 3,725 | 3,640 | 3,670 | +45 | +1.2% | 87,800 |
| 2024/08/14 | 3,595 | 3,640 | 3,565 | 3,625 | +60 | +1.7% | 78,700 |
| 2024/08/13 | 3,545 | 3,585 | 3,505 | 3,565 | +20 | +0.6% | 126,600 |
| 2024/08/09 | 3,565 | 3,600 | 3,485 | 3,545 | +90 | +2.6% | 123,900 |
| 2024/08/08 | 3,450 | 3,550 | 3,425 | 3,455 | -65 | -1.8% | 150,700 |
| 2024/08/07 | 3,525 | 3,615 | 3,490 | 3,520 | -75 | -2.1% | 106,000 |
| 2024/08/06 | 3,490 | 3,630 | 3,490 | 3,595 | +315 | +9.6% | 124,800 |
| 2024/08/05 | 3,640 | 3,670 | 3,240 | 3,280 | -500 | -13.2% | 404,500 |
| 2024/08/02 | 3,895 | 3,895 | 3,770 | 3,780 | -155 | -3.9% | 107,700 |
| 2024/08/01 | 4,045 | 4,045 | 3,930 | 3,935 | -115 | -2.8% | 76,300 |
| 2024/07/31 | 3,965 | 4,050 | 3,960 | 4,050 | +85 | +2.1% | 57,500 |
| 2024/07/30 | 3,990 | 3,990 | 3,920 | 3,965 | -25 | -0.6% | 70,600 |
| 2024/07/29 | 3,950 | 3,990 | 3,945 | 3,990 | +50 | +1.3% | 42,600 |
| 2024/07/26 | 3,985 | 3,995 | 3,940 | 3,940 | -40 | -1% | 44,800 |
| 2024/07/25 | 3,920 | 3,985 | 3,905 | 3,980 | +45 | +1.1% | 78,700 |
| 2024/07/24 | 3,980 | 3,995 | 3,935 | 3,935 | -35 | -0.9% | 45,200 |
| 2024/07/23 | 3,915 | 3,980 | 3,910 | 3,970 | +65 | +1.7% | 59,200 |
| 2024/07/22 | 3,930 | 3,945 | 3,895 | 3,905 | -50 | -1.3% | 59,800 |
| 2024/07/19 | 4,000 | 4,005 | 3,935 | 3,955 | -65 | -1.6% | 70,300 |
| 2024/07/18 | 3,895 | 4,065 | 3,890 | 4,020 | +110 | +2.8% | 121,400 |
| 2024/07/17 | 3,925 | 3,930 | 3,890 | 3,910 | -30 | -0.8% | 137,600 |
| 2024/07/16 | 4,020 | 4,075 | 3,940 | 3,940 | -55 | -1.4% | 124,700 |
| 2024/07/12 | 3,845 | 4,015 | 3,840 | 3,995 | -130 | -3.2% | 259,200 |
| 2024/07/11 | 4,090 | 4,170 | 4,020 | 4,125 | +105 | +2.6% | 179,200 |
| 2024/07/10 | 4,010 | 4,020 | 3,980 | 4,020 | -5 | -0.1% | 107,200 |
| 2024/07/09 | 4,045 | 4,070 | 4,010 | 4,025 | -20 | -0.5% | 92,600 |
| 2024/07/08 | 4,080 | 4,100 | 4,045 | 4,045 | -30 | -0.7% | 95,500 |
151～
200
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
