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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 1,426 | 1,452 | 1,423 | 1,451 | +30 | +2.1% | 254,600 |
| 2015/06/01 | 1,411 | 1,431 | 1,410 | 1,421 | +3 | +0.2% | 143,300 |
| 2015/05/29 | 1,395 | 1,422 | 1,394 | 1,418 | +23 | +1.6% | 231,400 |
| 2015/05/28 | 1,391 | 1,399 | 1,383 | 1,395 | +2 | +0.1% | 115,300 |
| 2015/05/27 | 1,387 | 1,401 | 1,383 | 1,393 | +6 | +0.4% | 91,600 |
| 2015/05/26 | 1,388 | 1,404 | 1,387 | 1,387 | -1 | -0.1% | 123,700 |
| 2015/05/25 | 1,387 | 1,395 | 1,383 | 1,388 | +2 | +0.1% | 89,200 |
| 2015/05/22 | 1,373 | 1,392 | 1,373 | 1,386 | +12 | +0.9% | 101,200 |
| 2015/05/21 | 1,380 | 1,383 | 1,363 | 1,374 | -11 | -0.8% | 156,400 |
| 2015/05/20 | 1,385 | 1,387 | 1,371 | 1,385 | ±0 | ±0% | 149,100 |
| 2015/05/19 | 1,378 | 1,389 | 1,378 | 1,385 | +2 | +0.1% | 89,600 |
| 2015/05/18 | 1,376 | 1,383 | 1,371 | 1,383 | +5 | +0.4% | 129,900 |
| 2015/05/15 | 1,379 | 1,398 | 1,376 | 1,378 | +3 | +0.2% | 93,900 |
| 2015/05/14 | 1,367 | 1,384 | 1,353 | 1,375 | +3 | +0.2% | 154,100 |
| 2015/05/13 | 1,365 | 1,374 | 1,360 | 1,372 | +7 | +0.5% | 100,800 |
| 2015/05/12 | 1,360 | 1,368 | 1,355 | 1,365 | +6 | +0.4% | 138,500 |
| 2015/05/11 | 1,349 | 1,375 | 1,342 | 1,359 | +24 | +1.8% | 208,900 |
| 2015/05/08 | 1,343 | 1,345 | 1,325 | 1,335 | -2 | -0.1% | 163,400 |
| 2015/05/07 | 1,334 | 1,352 | 1,329 | 1,337 | +9 | +0.7% | 214,200 |
| 2015/05/01 | 1,336 | 1,343 | 1,315 | 1,328 | -8 | -0.6% | 167,300 |
| 2015/04/30 | 1,326 | 1,336 | 1,320 | 1,336 | +5 | +0.4% | 194,000 |
| 2015/04/28 | 1,335 | 1,339 | 1,328 | 1,331 | -4 | -0.3% | 128,700 |
| 2015/04/27 | 1,320 | 1,345 | 1,320 | 1,335 | +16 | +1.2% | 140,400 |
| 2015/04/24 | 1,312 | 1,324 | 1,312 | 1,319 | +10 | +0.8% | 101,100 |
| 2015/04/23 | 1,312 | 1,325 | 1,308 | 1,309 | -1 | -0.1% | 136,300 |
| 2015/04/22 | 1,312 | 1,325 | 1,310 | 1,310 | -6 | -0.5% | 151,000 |
| 2015/04/21 | 1,312 | 1,324 | 1,311 | 1,316 | +7 | +0.5% | 117,400 |
| 2015/04/20 | 1,316 | 1,322 | 1,305 | 1,309 | -11 | -0.8% | 139,900 |
| 2015/04/17 | 1,337 | 1,338 | 1,320 | 1,320 | -17 | -1.3% | 212,700 |
| 2015/04/16 | 1,338 | 1,346 | 1,326 | 1,337 | ±0 | ±0% | 217,200 |
| 2015/04/15 | 1,354 | 1,359 | 1,336 | 1,337 | -18 | -1.3% | 173,500 |
| 2015/04/14 | 1,351 | 1,369 | 1,330 | 1,355 | -24 | -1.7% | 348,300 |
| 2015/04/13 | 1,360 | 1,381 | 1,351 | 1,379 | +19 | +1.4% | 153,300 |
| 2015/04/10 | 1,361 | 1,362 | 1,344 | 1,360 | +6 | +0.4% | 151,500 |
| 2015/04/09 | 1,351 | 1,361 | 1,351 | 1,354 | +3 | +0.2% | 51,700 |
| 2015/04/08 | 1,342 | 1,357 | 1,338 | 1,351 | +13 | +1% | 89,800 |
| 2015/04/07 | 1,342 | 1,350 | 1,334 | 1,338 | -1 | -0.1% | 76,100 |
| 2015/04/06 | 1,339 | 1,339 | 1,328 | 1,339 | ±0 | ±0% | 92,800 |
| 2015/04/03 | 1,337 | 1,339 | 1,328 | 1,339 | +2 | +0.1% | 86,200 |
| 2015/04/02 | 1,322 | 1,344 | 1,320 | 1,337 | +14 | +1.1% | 82,700 |
| 2015/04/01 | 1,334 | 1,340 | 1,321 | 1,323 | -22 | -1.6% | 104,000 |
| 2015/03/31 | 1,360 | 1,360 | 1,333 | 1,345 | -1 | -0.1% | 161,000 |
| 2015/03/30 | 1,354 | 1,357 | 1,341 | 1,346 | -3 | -0.2% | 110,900 |
| 2015/03/27 | 1,365 | 1,368 | 1,336 | 1,349 | -17 | -1.2% | 190,300 |
| 2015/03/26 | 1,383 | 1,383 | 1,358 | 1,366 | -26 | -1.9% | 161,800 |
| 2015/03/25 | 1,419 | 1,419 | 1,388 | 1,392 | -26 | -1.8% | 146,300 |
| 2015/03/24 | 1,371 | 1,420 | 1,371 | 1,418 | +49 | +3.6% | 382,000 |
| 2015/03/23 | 1,350 | 1,369 | 1,345 | 1,369 | +17 | +1.3% | 143,000 |
| 2015/03/20 | 1,346 | 1,357 | 1,342 | 1,352 | +4 | +0.3% | 124,200 |
| 2015/03/19 | 1,364 | 1,364 | 1,346 | 1,348 | -18 | -1.3% | 96,600 |
2501～
2550
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
