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 |
|---|---|---|---|---|---|---|---|
| 2015/08/12 | 1,759 | 1,765 | 1,737 | 1,741 | -17 | -1% | 177,200 |
| 2015/08/11 | 1,775 | 1,789 | 1,746 | 1,758 | -11 | -0.6% | 214,300 |
| 2015/08/10 | 1,709 | 1,770 | 1,707 | 1,769 | +60 | +3.5% | 291,000 |
| 2015/08/07 | 1,693 | 1,716 | 1,682 | 1,709 | +16 | +0.9% | 222,600 |
| 2015/08/06 | 1,671 | 1,703 | 1,660 | 1,693 | +26 | +1.6% | 272,600 |
| 2015/08/05 | 1,687 | 1,687 | 1,647 | 1,667 | -22 | -1.3% | 299,400 |
| 2015/08/04 | 1,701 | 1,704 | 1,683 | 1,689 | -19 | -1.1% | 226,900 |
| 2015/08/03 | 1,689 | 1,725 | 1,682 | 1,708 | +23 | +1.4% | 175,400 |
| 2015/07/31 | 1,684 | 1,688 | 1,661 | 1,685 | +5 | +0.3% | 120,600 |
| 2015/07/30 | 1,669 | 1,688 | 1,660 | 1,680 | +10 | +0.6% | 153,100 |
| 2015/07/29 | 1,658 | 1,673 | 1,642 | 1,670 | +16 | +1% | 215,400 |
| 2015/07/28 | 1,655 | 1,664 | 1,638 | 1,654 | -11 | -0.7% | 186,900 |
| 2015/07/27 | 1,672 | 1,693 | 1,657 | 1,665 | -5 | -0.3% | 178,700 |
| 2015/07/24 | 1,685 | 1,696 | 1,665 | 1,670 | -12 | -0.7% | 167,000 |
| 2015/07/23 | 1,668 | 1,687 | 1,642 | 1,682 | +19 | +1.1% | 173,100 |
| 2015/07/22 | 1,701 | 1,705 | 1,663 | 1,663 | -43 | -2.5% | 242,200 |
| 2015/07/21 | 1,686 | 1,710 | 1,665 | 1,706 | +40 | +2.4% | 278,100 |
| 2015/07/17 | 1,640 | 1,678 | 1,640 | 1,666 | +34 | +2.1% | 237,800 |
| 2015/07/16 | 1,630 | 1,636 | 1,614 | 1,632 | +10 | +0.6% | 231,900 |
| 2015/07/15 | 1,613 | 1,637 | 1,607 | 1,622 | +10 | +0.6% | 126,600 |
| 2015/07/14 | 1,616 | 1,650 | 1,599 | 1,612 | +22 | +1.4% | 265,700 |
| 2015/07/13 | 1,545 | 1,614 | 1,530 | 1,590 | +82 | +5.4% | 364,600 |
| 2015/07/10 | 1,511 | 1,517 | 1,490 | 1,508 | -10 | -0.7% | 168,400 |
| 2015/07/09 | 1,500 | 1,524 | 1,472 | 1,518 | -28 | -1.8% | 294,200 |
| 2015/07/08 | 1,563 | 1,570 | 1,537 | 1,546 | -20 | -1.3% | 281,800 |
| 2015/07/07 | 1,559 | 1,577 | 1,555 | 1,566 | +17 | +1.1% | 170,900 |
| 2015/07/06 | 1,568 | 1,579 | 1,549 | 1,549 | -42 | -2.6% | 214,700 |
| 2015/07/03 | 1,605 | 1,609 | 1,588 | 1,591 | -14 | -0.9% | 177,500 |
| 2015/07/02 | 1,614 | 1,622 | 1,598 | 1,605 | +5 | +0.3% | 144,600 |
| 2015/07/01 | 1,600 | 1,622 | 1,590 | 1,600 | +10 | +0.6% | 221,100 |
| 2015/06/30 | 1,540 | 1,593 | 1,540 | 1,590 | +27 | +1.7% | 190,700 |
| 2015/06/29 | 1,542 | 1,576 | 1,540 | 1,563 | -19 | -1.2% | 162,800 |
| 2015/06/26 | 1,564 | 1,583 | 1,559 | 1,582 | +6 | +0.4% | 131,600 |
| 2015/06/25 | 1,580 | 1,582 | 1,564 | 1,576 | ±0 | ±0% | 168,000 |
| 2015/06/24 | 1,545 | 1,585 | 1,545 | 1,576 | +39 | +2.5% | 230,800 |
| 2015/06/23 | 1,534 | 1,546 | 1,523 | 1,537 | +7 | +0.5% | 127,400 |
| 2015/06/22 | 1,536 | 1,549 | 1,520 | 1,530 | -5 | -0.3% | 129,000 |
| 2015/06/19 | 1,503 | 1,538 | 1,497 | 1,535 | +35 | +2.3% | 266,200 |
| 2015/06/18 | 1,505 | 1,505 | 1,478 | 1,500 | -6 | -0.4% | 204,200 |
| 2015/06/17 | 1,488 | 1,512 | 1,481 | 1,506 | +19 | +1.3% | 248,700 |
| 2015/06/16 | 1,502 | 1,507 | 1,487 | 1,487 | -17 | -1.1% | 91,200 |
| 2015/06/15 | 1,502 | 1,512 | 1,487 | 1,504 | -6 | -0.4% | 124,700 |
| 2015/06/12 | 1,498 | 1,510 | 1,493 | 1,510 | +26 | +1.8% | 351,400 |
| 2015/06/11 | 1,470 | 1,488 | 1,470 | 1,484 | +18 | +1.2% | 84,200 |
| 2015/06/10 | 1,480 | 1,489 | 1,464 | 1,466 | -18 | -1.2% | 208,100 |
| 2015/06/09 | 1,487 | 1,504 | 1,481 | 1,484 | -12 | -0.8% | 187,100 |
| 2015/06/08 | 1,481 | 1,499 | 1,480 | 1,496 | +20 | +1.4% | 180,300 |
| 2015/06/05 | 1,480 | 1,499 | 1,473 | 1,476 | -10 | -0.7% | 192,200 |
| 2015/06/04 | 1,451 | 1,492 | 1,451 | 1,486 | +33 | +2.3% | 230,600 |
| 2015/06/03 | 1,450 | 1,461 | 1,448 | 1,453 | +2 | +0.1% | 152,500 |
2451～
2500
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
