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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/25 | 1,765 | 1,769 | 1,748 | 1,764 | +3 | +0.2% | 107,100 |
| 2015/11/24 | 1,740 | 1,764 | 1,737 | 1,761 | +27 | +1.6% | 88,400 |
| 2015/11/20 | 1,738 | 1,741 | 1,720 | 1,734 | -11 | -0.6% | 171,800 |
| 2015/11/19 | 1,762 | 1,767 | 1,739 | 1,745 | -3 | -0.2% | 109,400 |
| 2015/11/18 | 1,770 | 1,781 | 1,745 | 1,748 | -13 | -0.7% | 93,800 |
| 2015/11/17 | 1,764 | 1,769 | 1,757 | 1,761 | +7 | +0.4% | 94,300 |
| 2015/11/16 | 1,758 | 1,770 | 1,754 | 1,754 | -42 | -2.3% | 131,700 |
| 2015/11/13 | 1,761 | 1,803 | 1,758 | 1,796 | +26 | +1.5% | 201,700 |
| 2015/11/12 | 1,785 | 1,787 | 1,761 | 1,770 | -17 | -1% | 152,300 |
| 2015/11/11 | 1,750 | 1,790 | 1,730 | 1,787 | +62 | +3.6% | 257,500 |
| 2015/11/10 | 1,723 | 1,734 | 1,720 | 1,725 | -23 | -1.3% | 106,400 |
| 2015/11/09 | 1,780 | 1,788 | 1,740 | 1,748 | -24 | -1.4% | 185,600 |
| 2015/11/06 | 1,731 | 1,773 | 1,730 | 1,772 | +41 | +2.4% | 182,800 |
| 2015/11/05 | 1,736 | 1,750 | 1,724 | 1,731 | -17 | -1% | 245,100 |
| 2015/11/04 | 1,756 | 1,759 | 1,726 | 1,748 | ±0 | ±0% | 252,900 |
| 2015/11/02 | 1,764 | 1,766 | 1,736 | 1,748 | -24 | -1.4% | 137,000 |
| 2015/10/30 | 1,777 | 1,792 | 1,760 | 1,772 | -12 | -0.7% | 197,500 |
| 2015/10/29 | 1,799 | 1,818 | 1,751 | 1,784 | +8 | +0.5% | 425,500 |
| 2015/10/28 | 1,748 | 1,780 | 1,717 | 1,776 | +28 | +1.6% | 288,400 |
2351～
2400
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
