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 |
|---|---|---|---|---|---|---|---|
| 2014/11/26 | 1,278 | 1,284 | 1,266 | 1,276 | +2 | +0.2% | 90,300 |
| 2014/11/25 | 1,277 | 1,295 | 1,266 | 1,274 | +4 | +0.3% | 420,700 |
| 2014/11/21 | 1,252 | 1,285 | 1,251 | 1,270 | +6 | +0.5% | 237,300 |
| 2014/11/20 | 1,280 | 1,283 | 1,249 | 1,264 | -21 | -1.6% | 239,800 |
| 2014/11/19 | 1,289 | 1,298 | 1,279 | 1,285 | +1 | +0.1% | 130,800 |
| 2014/11/18 | 1,275 | 1,292 | 1,275 | 1,284 | +4 | +0.3% | 147,100 |
| 2014/11/17 | 1,306 | 1,310 | 1,273 | 1,280 | -23 | -1.8% | 259,500 |
| 2014/11/14 | 1,304 | 1,306 | 1,298 | 1,303 | +7 | +0.5% | 244,900 |
| 2014/11/13 | 1,288 | 1,308 | 1,287 | 1,296 | +5 | +0.4% | 239,500 |
| 2014/11/12 | 1,296 | 1,299 | 1,286 | 1,291 | +7 | +0.5% | 271,200 |
| 2014/11/11 | 1,284 | 1,287 | 1,278 | 1,284 | +2 | +0.2% | 262,600 |
| 2014/11/10 | 1,280 | 1,286 | 1,276 | 1,282 | +5 | +0.4% | 163,300 |
| 2014/11/07 | 1,280 | 1,284 | 1,272 | 1,277 | +3 | +0.2% | 88,000 |
| 2014/11/06 | 1,292 | 1,292 | 1,271 | 1,274 | -18 | -1.4% | 135,400 |
| 2014/11/05 | 1,276 | 1,295 | 1,266 | 1,292 | +16 | +1.3% | 251,700 |
| 2014/11/04 | 1,299 | 1,302 | 1,258 | 1,276 | +1 | +0.1% | 334,600 |
| 2014/10/31 | 1,260 | 1,282 | 1,259 | 1,275 | +23 | +1.8% | 335,600 |
| 2014/10/30 | 1,258 | 1,258 | 1,236 | 1,252 | -5 | -0.4% | 262,400 |
| 2014/10/29 | 1,231 | 1,260 | 1,230 | 1,257 | +28 | +2.3% | 228,200 |
| 2014/10/28 | 1,225 | 1,229 | 1,213 | 1,229 | +5 | +0.4% | 79,800 |
| 2014/10/27 | 1,230 | 1,236 | 1,222 | 1,224 | -6 | -0.5% | 103,600 |
| 2014/10/24 | 1,250 | 1,250 | 1,226 | 1,230 | -7 | -0.6% | 158,800 |
| 2014/10/23 | 1,205 | 1,261 | 1,198 | 1,237 | +32 | +2.7% | 374,600 |
| 2014/10/22 | 1,189 | 1,205 | 1,188 | 1,205 | +29 | +2.5% | 138,800 |
| 2014/10/21 | 1,181 | 1,181 | 1,163 | 1,176 | -10 | -0.8% | 270,200 |
| 2014/10/20 | 1,183 | 1,189 | 1,170 | 1,186 | +33 | +2.9% | 219,400 |
| 2014/10/17 | 1,165 | 1,169 | 1,139 | 1,153 | -5 | -0.4% | 259,000 |
| 2014/10/16 | 1,160 | 1,172 | 1,147 | 1,158 | -16 | -1.4% | 311,800 |
| 2014/10/15 | 1,167 | 1,186 | 1,143 | 1,174 | +29 | +2.5% | 476,600 |
| 2014/10/14 | 1,185 | 1,185 | 1,126 | 1,145 | -70 | -5.8% | 547,200 |
| 2014/10/10 | 1,202 | 1,227 | 1,200 | 1,215 | -24 | -1.9% | 317,700 |
| 2014/10/09 | 1,257 | 1,259 | 1,236 | 1,239 | -18 | -1.4% | 255,800 |
| 2014/10/08 | 1,235 | 1,264 | 1,235 | 1,257 | +13 | +1% | 343,400 |
| 2014/10/07 | 1,246 | 1,260 | 1,240 | 1,244 | -2 | -0.2% | 250,000 |
| 2014/10/06 | 1,248 | 1,259 | 1,243 | 1,246 | +9 | +0.7% | 285,900 |
| 2014/10/03 | 1,215 | 1,249 | 1,211 | 1,237 | +22 | +1.8% | 312,300 |
| 2014/10/02 | 1,225 | 1,227 | 1,212 | 1,215 | -28 | -2.3% | 244,300 |
| 2014/10/01 | 1,225 | 1,248 | 1,224 | 1,243 | +22 | +1.8% | 224,000 |
| 2014/09/30 | 1,230 | 1,230 | 1,207 | 1,221 | -11 | -0.9% | 169,800 |
| 2014/09/29 | 1,211 | 1,235 | 1,211 | 1,232 | +23 | +1.9% | 194,600 |
| 2014/09/26 | 1,204 | 1,216 | 1,202 | 1,209 | -11 | -0.9% | 106,400 |
| 2014/09/25 | 1,208 | 1,224 | 1,208 | 1,220 | +18 | +1.5% | 223,400 |
| 2014/09/24 | 1,182 | 1,207 | 1,179 | 1,202 | +18 | +1.5% | 241,700 |
| 2014/09/22 | 1,175 | 1,188 | 1,175 | 1,184 | +2 | +0.2% | 107,700 |
| 2014/09/19 | 1,172 | 1,190 | 1,167 | 1,182 | +5 | +0.4% | 220,500 |
| 2014/09/18 | 1,178 | 1,187 | 1,172 | 1,177 | -1 | -0.1% | 172,000 |
| 2014/09/17 | 1,191 | 1,194 | 1,174 | 1,178 | -13 | -1.1% | 264,400 |
| 2014/09/16 | 1,160 | 1,191 | 1,156 | 1,191 | +32 | +2.8% | 283,000 |
| 2014/09/12 | 1,170 | 1,173 | 1,154 | 1,159 | -6 | -0.5% | 183,000 |
| 2014/09/11 | 1,165 | 1,167 | 1,156 | 1,165 | +4 | +0.3% | 138,800 |
2551～
2600
件表示中 / 6948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 | 380,000円 | +4.4% | +3.0% | 3.42% | 7.51倍 | 0.66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 |
| バローＨＤ | 253,700円 | +4.0% | +3.1% | 2.68% | 10.86倍 | 0.81倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ジョイ本田 | 201,200円 | +1.3% | +0.5% | 3.18% | 15.21倍 | 0.99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 |
| ロイヤルＨＤ | 261,400円 | +9.5% | +6.6% | 1.22% | 26.53倍 | 2.56倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| くら寿司 | 313,000円 | +3.4% | -16.5% | 0.64% | 36.59倍 | 2.21倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
市場注目の銘柄
チャート関連のコラム
