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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 1,739 | 1,765 | 1,731 | 1,748 | +17 | +1% | 212,200 |
| 2015/10/26 | 1,748 | 1,755 | 1,728 | 1,731 | +16 | +0.9% | 152,400 |
| 2015/10/23 | 1,738 | 1,747 | 1,707 | 1,715 | -1 | -0.1% | 158,300 |
| 2015/10/22 | 1,706 | 1,727 | 1,694 | 1,716 | -6 | -0.3% | 131,700 |
| 2015/10/21 | 1,719 | 1,723 | 1,685 | 1,722 | -4 | -0.2% | 201,800 |
| 2015/10/20 | 1,690 | 1,749 | 1,685 | 1,726 | +42 | +2.5% | 382,400 |
| 2015/10/19 | 1,650 | 1,699 | 1,643 | 1,684 | +34 | +2.1% | 333,500 |
| 2015/10/16 | 1,645 | 1,666 | 1,644 | 1,650 | +5 | +0.3% | 199,800 |
| 2015/10/15 | 1,602 | 1,646 | 1,601 | 1,645 | +42 | +2.6% | 227,700 |
| 2015/10/14 | 1,600 | 1,625 | 1,572 | 1,603 | +24 | +1.5% | 293,200 |
| 2015/10/13 | 1,502 | 1,597 | 1,494 | 1,579 | +72 | +4.8% | 379,800 |
| 2015/10/09 | 1,488 | 1,519 | 1,484 | 1,507 | +26 | +1.8% | 158,000 |
| 2015/10/08 | 1,503 | 1,503 | 1,478 | 1,481 | -16 | -1.1% | 118,100 |
| 2015/10/07 | 1,478 | 1,505 | 1,473 | 1,497 | +19 | +1.3% | 159,900 |
| 2015/10/06 | 1,492 | 1,498 | 1,469 | 1,478 | +11 | +0.7% | 154,900 |
| 2015/10/05 | 1,482 | 1,490 | 1,454 | 1,467 | -14 | -0.9% | 136,200 |
| 2015/10/02 | 1,483 | 1,494 | 1,466 | 1,481 | -8 | -0.5% | 118,200 |
| 2015/10/01 | 1,510 | 1,514 | 1,483 | 1,489 | -19 | -1.3% | 111,000 |
| 2015/09/30 | 1,486 | 1,521 | 1,485 | 1,508 | +50 | +3.4% | 159,100 |
| 2015/09/29 | 1,511 | 1,511 | 1,456 | 1,458 | -77 | -5% | 114,400 |
| 2015/09/28 | 1,500 | 1,545 | 1,490 | 1,535 | +35 | +2.3% | 113,400 |
| 2015/09/25 | 1,489 | 1,500 | 1,464 | 1,500 | +13 | +0.9% | 97,500 |
| 2015/09/24 | 1,456 | 1,513 | 1,456 | 1,487 | ±0 | ±0% | 109,100 |
| 2015/09/18 | 1,517 | 1,518 | 1,487 | 1,487 | -55 | -3.6% | 148,800 |
| 2015/09/17 | 1,543 | 1,545 | 1,519 | 1,542 | +10 | +0.7% | 72,200 |
| 2015/09/16 | 1,537 | 1,540 | 1,507 | 1,532 | +5 | +0.3% | 143,000 |
| 2015/09/15 | 1,521 | 1,537 | 1,508 | 1,527 | +14 | +0.9% | 127,900 |
| 2015/09/14 | 1,534 | 1,549 | 1,504 | 1,513 | +9 | +0.6% | 135,400 |
| 2015/09/11 | 1,473 | 1,516 | 1,462 | 1,504 | +25 | +1.7% | 228,500 |
| 2015/09/10 | 1,452 | 1,483 | 1,428 | 1,479 | +18 | +1.2% | 190,900 |
| 2015/09/09 | 1,466 | 1,468 | 1,435 | 1,461 | +42 | +3% | 206,100 |
| 2015/09/08 | 1,457 | 1,460 | 1,416 | 1,419 | -38 | -2.6% | 93,700 |
| 2015/09/07 | 1,420 | 1,482 | 1,420 | 1,457 | +8 | +0.6% | 151,100 |
| 2015/09/04 | 1,483 | 1,483 | 1,425 | 1,449 | -32 | -2.2% | 269,400 |
| 2015/09/03 | 1,513 | 1,516 | 1,479 | 1,481 | -25 | -1.7% | 141,400 |
| 2015/09/02 | 1,491 | 1,542 | 1,461 | 1,506 | -15 | -1% | 128,200 |
| 2015/09/01 | 1,575 | 1,577 | 1,521 | 1,521 | -64 | -4% | 174,600 |
| 2015/08/31 | 1,610 | 1,614 | 1,577 | 1,585 | -38 | -2.3% | 176,600 |
| 2015/08/28 | 1,609 | 1,634 | 1,583 | 1,623 | +59 | +3.8% | 305,100 |
| 2015/08/27 | 1,596 | 1,607 | 1,562 | 1,564 | +7 | +0.4% | 220,200 |
| 2015/08/26 | 1,503 | 1,569 | 1,485 | 1,557 | +84 | +5.7% | 317,700 |
| 2015/08/25 | 1,450 | 1,537 | 1,441 | 1,473 | -68 | -4.4% | 238,300 |
| 2015/08/24 | 1,576 | 1,604 | 1,541 | 1,541 | -94 | -5.7% | 174,100 |
| 2015/08/21 | 1,660 | 1,665 | 1,635 | 1,635 | -61 | -3.6% | 196,800 |
| 2015/08/20 | 1,700 | 1,729 | 1,690 | 1,696 | -7 | -0.4% | 225,000 |
| 2015/08/19 | 1,711 | 1,728 | 1,697 | 1,703 | -10 | -0.6% | 166,400 |
| 2015/08/18 | 1,741 | 1,750 | 1,705 | 1,713 | -29 | -1.7% | 191,300 |
| 2015/08/17 | 1,714 | 1,744 | 1,706 | 1,742 | +28 | +1.6% | 101,000 |
| 2015/08/14 | 1,705 | 1,721 | 1,690 | 1,714 | +4 | +0.2% | 173,100 |
| 2015/08/13 | 1,729 | 1,738 | 1,691 | 1,710 | -31 | -1.8% | 203,300 |
2401～
2450
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
