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 |
|---|---|---|---|---|---|---|---|
| 2016/03/25 | 1,749 | 1,749 | 1,724 | 1,731 | -10 | -0.6% | 125,700 |
| 2016/03/24 | 1,718 | 1,748 | 1,701 | 1,741 | +21 | +1.2% | 264,200 |
| 2016/03/23 | 1,726 | 1,727 | 1,706 | 1,720 | -6 | -0.3% | 144,800 |
| 2016/03/22 | 1,706 | 1,730 | 1,696 | 1,726 | +20 | +1.2% | 135,800 |
| 2016/03/18 | 1,693 | 1,727 | 1,692 | 1,706 | +14 | +0.8% | 263,100 |
| 2016/03/17 | 1,680 | 1,698 | 1,675 | 1,692 | +15 | +0.9% | 121,900 |
| 2016/03/16 | 1,675 | 1,686 | 1,666 | 1,677 | -13 | -0.8% | 76,500 |
| 2016/03/15 | 1,663 | 1,695 | 1,660 | 1,690 | +25 | +1.5% | 146,800 |
| 2016/03/14 | 1,660 | 1,685 | 1,660 | 1,665 | +17 | +1% | 142,000 |
| 2016/03/11 | 1,603 | 1,654 | 1,602 | 1,648 | +22 | +1.4% | 148,700 |
| 2016/03/10 | 1,591 | 1,630 | 1,584 | 1,626 | +43 | +2.7% | 126,000 |
| 2016/03/09 | 1,599 | 1,614 | 1,580 | 1,583 | -35 | -2.2% | 130,800 |
| 2016/03/08 | 1,629 | 1,639 | 1,595 | 1,618 | -17 | -1% | 157,200 |
| 2016/03/07 | 1,642 | 1,651 | 1,621 | 1,635 | -19 | -1.1% | 162,600 |
| 2016/03/04 | 1,563 | 1,659 | 1,556 | 1,654 | +88 | +5.6% | 424,100 |
| 2016/03/03 | 1,525 | 1,573 | 1,525 | 1,566 | +23 | +1.5% | 156,100 |
| 2016/03/02 | 1,555 | 1,560 | 1,523 | 1,543 | +11 | +0.7% | 202,900 |
| 2016/03/01 | 1,523 | 1,542 | 1,502 | 1,532 | ±0 | ±0% | 183,400 |
| 2016/02/29 | 1,563 | 1,575 | 1,532 | 1,532 | -21 | -1.4% | 201,700 |
| 2016/02/26 | 1,546 | 1,558 | 1,533 | 1,553 | +8 | +0.5% | 256,500 |
| 2016/02/25 | 1,525 | 1,555 | 1,517 | 1,545 | +8 | +0.5% | 514,000 |
| 2016/02/24 | 1,528 | 1,560 | 1,517 | 1,537 | ±0 | ±0% | 909,200 |
| 2016/02/23 | 1,555 | 1,560 | 1,531 | 1,537 | -10 | -0.6% | 244,000 |
| 2016/02/22 | 1,570 | 1,574 | 1,542 | 1,547 | -16 | -1% | 324,600 |
| 2016/02/19 | 1,593 | 1,598 | 1,546 | 1,563 | -25 | -1.6% | 541,800 |
| 2016/02/18 | 1,571 | 1,596 | 1,564 | 1,588 | +48 | +3.1% | 227,800 |
| 2016/02/17 | 1,551 | 1,564 | 1,516 | 1,540 | -11 | -0.7% | 249,600 |
| 2016/02/16 | 1,562 | 1,581 | 1,544 | 1,551 | -19 | -1.2% | 173,400 |
| 2016/02/15 | 1,557 | 1,580 | 1,534 | 1,570 | +78 | +5.2% | 209,700 |
| 2016/02/12 | 1,496 | 1,524 | 1,483 | 1,492 | -56 | -3.6% | 309,600 |
| 2016/02/10 | 1,616 | 1,617 | 1,526 | 1,548 | -63 | -3.9% | 211,800 |
| 2016/02/09 | 1,620 | 1,628 | 1,599 | 1,611 | -58 | -3.5% | 209,200 |
| 2016/02/08 | 1,606 | 1,679 | 1,606 | 1,669 | +36 | +2.2% | 92,400 |
| 2016/02/05 | 1,661 | 1,668 | 1,607 | 1,633 | -38 | -2.3% | 170,200 |
| 2016/02/04 | 1,684 | 1,694 | 1,660 | 1,671 | -28 | -1.6% | 149,800 |
| 2016/02/03 | 1,685 | 1,704 | 1,675 | 1,699 | -13 | -0.8% | 144,500 |
| 2016/02/02 | 1,718 | 1,735 | 1,703 | 1,712 | -15 | -0.9% | 113,100 |
| 2016/02/01 | 1,720 | 1,738 | 1,712 | 1,727 | +7 | +0.4% | 206,300 |
| 2016/01/29 | 1,670 | 1,721 | 1,656 | 1,720 | +46 | +2.7% | 281,100 |
| 2016/01/28 | 1,622 | 1,684 | 1,614 | 1,674 | +49 | +3% | 236,800 |
| 2016/01/27 | 1,610 | 1,629 | 1,593 | 1,625 | +39 | +2.5% | 179,100 |
| 2016/01/26 | 1,591 | 1,604 | 1,585 | 1,586 | -45 | -2.8% | 173,600 |
| 2016/01/25 | 1,625 | 1,640 | 1,603 | 1,631 | +31 | +1.9% | 147,900 |
| 2016/01/22 | 1,590 | 1,600 | 1,550 | 1,600 | +51 | +3.3% | 154,200 |
| 2016/01/21 | 1,591 | 1,606 | 1,549 | 1,549 | -59 | -3.7% | 171,700 |
| 2016/01/20 | 1,658 | 1,662 | 1,606 | 1,608 | -46 | -2.8% | 191,300 |
| 2016/01/19 | 1,682 | 1,683 | 1,642 | 1,654 | -28 | -1.7% | 201,800 |
| 2016/01/18 | 1,652 | 1,688 | 1,650 | 1,682 | -17 | -1% | 172,200 |
| 2016/01/15 | 1,725 | 1,738 | 1,676 | 1,699 | -20 | -1.2% | 278,200 |
| 2016/01/14 | 1,682 | 1,731 | 1,669 | 1,719 | -3 | -0.2% | 343,100 |
2301～
2350
件表示中 / 7022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 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90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 |
| アスクル | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 |
| ハイデ日高 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30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 |
| ジョイ本田 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77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 | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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
