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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 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 |
| 2016/01/13 | 1,660 | 1,760 | 1,653 | 1,722 | +138 | +8.7% | 573,700 |
| 2016/01/12 | 1,577 | 1,611 | 1,576 | 1,584 | -22 | -1.4% | 190,700 |
| 2016/01/08 | 1,610 | 1,629 | 1,598 | 1,606 | -14 | -0.9% | 126,600 |
| 2016/01/07 | 1,614 | 1,642 | 1,611 | 1,620 | +4 | +0.2% | 123,000 |
| 2016/01/06 | 1,668 | 1,678 | 1,606 | 1,616 | -39 | -2.4% | 223,600 |
| 2016/01/05 | 1,654 | 1,677 | 1,648 | 1,655 | -6 | -0.4% | 117,700 |
| 2016/01/04 | 1,693 | 1,708 | 1,658 | 1,661 | -39 | -2.3% | 145,900 |
| 2015/12/30 | 1,667 | 1,705 | 1,667 | 1,700 | +39 | +2.3% | 182,000 |
| 2015/12/29 | 1,627 | 1,663 | 1,624 | 1,661 | +45 | +2.8% | 130,400 |
| 2015/12/28 | 1,620 | 1,645 | 1,601 | 1,616 | +22 | +1.4% | 114,500 |
| 2015/12/25 | 1,595 | 1,625 | 1,583 | 1,594 | -1 | -0.1% | 191,000 |
| 2015/12/24 | 1,661 | 1,662 | 1,595 | 1,595 | -61 | -3.7% | 200,700 |
| 2015/12/22 | 1,660 | 1,666 | 1,625 | 1,656 | -1 | -0.1% | 119,000 |
| 2015/12/21 | 1,675 | 1,680 | 1,640 | 1,657 | -30 | -1.8% | 134,400 |
| 2015/12/18 | 1,689 | 1,718 | 1,681 | 1,687 | ±0 | ±0% | 192,700 |
| 2015/12/17 | 1,700 | 1,710 | 1,678 | 1,687 | +13 | +0.8% | 140,100 |
| 2015/12/16 | 1,679 | 1,684 | 1,660 | 1,674 | +17 | +1% | 110,100 |
| 2015/12/15 | 1,676 | 1,705 | 1,656 | 1,657 | -21 | -1.3% | 108,400 |
| 2015/12/14 | 1,690 | 1,690 | 1,666 | 1,678 | -27 | -1.6% | 160,900 |
| 2015/12/11 | 1,715 | 1,728 | 1,701 | 1,705 | -20 | -1.2% | 160,200 |
| 2015/12/10 | 1,710 | 1,732 | 1,698 | 1,725 | +7 | +0.4% | 211,500 |
| 2015/12/09 | 1,789 | 1,789 | 1,708 | 1,718 | -71 | -4% | 314,400 |
| 2015/12/08 | 1,759 | 1,794 | 1,757 | 1,789 | +33 | +1.9% | 210,400 |
| 2015/12/07 | 1,734 | 1,758 | 1,724 | 1,756 | +22 | +1.3% | 168,800 |
| 2015/12/04 | 1,720 | 1,737 | 1,702 | 1,734 | -12 | -0.7% | 198,200 |
| 2015/12/03 | 1,720 | 1,750 | 1,711 | 1,746 | +6 | +0.3% | 193,500 |
| 2015/12/02 | 1,729 | 1,743 | 1,718 | 1,740 | +8 | +0.5% | 227,100 |
| 2015/12/01 | 1,751 | 1,751 | 1,724 | 1,732 | -36 | -2% | 265,300 |
| 2015/11/30 | 1,761 | 1,775 | 1,745 | 1,768 | -3 | -0.2% | 130,100 |
| 2015/11/27 | 1,752 | 1,774 | 1,745 | 1,771 | +28 | +1.6% | 92,500 |
| 2015/11/26 | 1,757 | 1,757 | 1,738 | 1,743 | -21 | -1.2% | 145,500 |
2301～
2350
件表示中 / 6991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 | 393,500円 | +4.4% | +3.0% | 3.30% | 7.73倍 | 0.68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 |
| アダストリア | 288,000円 | +4.1% | +19.0% | 3.13% | 10.71倍 | 1.72倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| バローＨＤ | 253,100円 | +5.6% | +7.0% | 2.77% | 9.52倍 | 0.78倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| アスクル | 139,500円 | +3.9% | -24.0% | 2.72% | 19.60倍 | 1.66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 | 206,600円 | +1.3% | +0.5% | 3.10% | 15.57倍 | 1.01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 |
市場注目の銘柄
チャート関連のコラム
