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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 3,545 | 3,560 | 3,500 | 3,525 | -20 | -0.6% | 56,700 |
| 2024/10/24 | 3,545 | 3,565 | 3,515 | 3,545 | ±0 | ±0% | 65,800 |
| 2024/10/23 | 3,580 | 3,585 | 3,540 | 3,545 | -45 | -1.3% | 74,400 |
| 2024/10/22 | 3,640 | 3,640 | 3,575 | 3,590 | -70 | -1.9% | 75,300 |
| 2024/10/21 | 3,655 | 3,680 | 3,640 | 3,660 | -10 | -0.3% | 60,000 |
| 2024/10/18 | 3,670 | 3,700 | 3,650 | 3,670 | +20 | +0.5% | 68,200 |
| 2024/10/17 | 3,650 | 3,670 | 3,635 | 3,650 | +20 | +0.6% | 51,200 |
| 2024/10/16 | 3,700 | 3,725 | 3,630 | 3,630 | -95 | -2.6% | 89,000 |
| 2024/10/15 | 3,640 | 3,745 | 3,640 | 3,725 | +105 | +2.9% | 159,900 |
| 2024/10/11 | 3,725 | 3,730 | 3,620 | 3,620 | -75 | -2% | 164,000 |
| 2024/10/10 | 3,695 | 3,720 | 3,665 | 3,695 | -10 | -0.3% | 103,800 |
| 2024/10/09 | 3,695 | 3,720 | 3,680 | 3,705 | +10 | +0.3% | 70,700 |
| 2024/10/08 | 3,710 | 3,725 | 3,675 | 3,695 | -50 | -1.3% | 115,300 |
| 2024/10/07 | 3,785 | 3,790 | 3,720 | 3,745 | -15 | -0.4% | 89,700 |
| 2024/10/04 | 3,755 | 3,785 | 3,745 | 3,760 | +20 | +0.5% | 66,800 |
| 2024/10/03 | 3,785 | 3,795 | 3,740 | 3,740 | -10 | -0.3% | 49,900 |
| 2024/10/02 | 3,760 | 3,790 | 3,730 | 3,750 | -10 | -0.3% | 65,200 |
| 2024/10/01 | 3,805 | 3,820 | 3,745 | 3,760 | -45 | -1.2% | 62,700 |
| 2024/09/30 | 3,780 | 3,825 | 3,765 | 3,805 | -45 | -1.2% | 72,800 |
| 2024/09/27 | 3,880 | 3,880 | 3,820 | 3,850 | -10 | -0.3% | 75,600 |
| 2024/09/26 | 3,780 | 3,865 | 3,765 | 3,860 | +110 | +2.9% | 131,500 |
| 2024/09/25 | 3,815 | 3,815 | 3,740 | 3,750 | -50 | -1.3% | 105,500 |
| 2024/09/24 | 3,860 | 3,860 | 3,785 | 3,800 | -45 | -1.2% | 95,700 |
| 2024/09/20 | 3,855 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 115,500 |
| 2024/09/19 | 3,860 | 3,875 | 3,835 | 3,850 | +5 | +0.1% | 56,300 |
| 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 |
201～
250
件表示中 / 7021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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76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 | 218,500円 | +3.1% | -5.7% | 3.84% | 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 | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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
