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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,057 | 1,078 | 1,057 | 1,073 | +13 | +1.2% | 258,500 |
| 2013/06/24 | 1,089 | 1,092 | 1,058 | 1,060 | -28 | -2.6% | 140,400 |
| 2013/06/21 | 1,040 | 1,090 | 1,039 | 1,088 | +40 | +3.8% | 293,600 |
| 2013/06/20 | 1,062 | 1,070 | 1,041 | 1,048 | -25 | -2.3% | 393,300 |
| 2013/06/19 | 1,077 | 1,079 | 1,068 | 1,073 | +4 | +0.4% | 302,100 |
| 2013/06/18 | 1,068 | 1,072 | 1,059 | 1,069 | +3 | +0.3% | 146,600 |
| 2013/06/17 | 1,050 | 1,072 | 1,040 | 1,066 | +14 | +1.3% | 149,000 |
| 2013/06/14 | 1,066 | 1,074 | 1,050 | 1,052 | -2 | -0.2% | 243,700 |
| 2013/06/13 | 1,080 | 1,080 | 1,052 | 1,054 | -28 | -2.6% | 180,500 |
| 2013/06/12 | 1,080 | 1,085 | 1,055 | 1,082 | -5 | -0.5% | 179,300 |
| 2013/06/11 | 1,099 | 1,113 | 1,082 | 1,087 | -7 | -0.6% | 231,000 |
| 2013/06/10 | 1,088 | 1,100 | 1,088 | 1,094 | +44 | +4.2% | 313,200 |
| 2013/06/07 | 1,061 | 1,076 | 1,033 | 1,050 | -22 | -2.1% | 311,100 |
| 2013/06/06 | 1,113 | 1,120 | 1,067 | 1,072 | -54 | -4.8% | 302,700 |
| 2013/06/05 | 1,144 | 1,163 | 1,125 | 1,126 | -16 | -1.4% | 179,100 |
| 2013/06/04 | 1,163 | 1,165 | 1,122 | 1,142 | -19 | -1.6% | 266,700 |
| 2013/06/03 | 1,178 | 1,191 | 1,156 | 1,161 | -28 | -2.4% | 230,200 |
| 2013/05/31 | 1,185 | 1,200 | 1,177 | 1,189 | +7 | +0.6% | 134,300 |
| 2013/05/30 | 1,188 | 1,210 | 1,176 | 1,182 | -24 | -2% | 161,300 |
| 2013/05/29 | 1,196 | 1,221 | 1,191 | 1,206 | +16 | +1.3% | 126,600 |
| 2013/05/28 | 1,180 | 1,197 | 1,178 | 1,190 | +8 | +0.7% | 119,900 |
| 2013/05/27 | 1,192 | 1,205 | 1,175 | 1,182 | -38 | -3.1% | 211,300 |
| 2013/05/24 | 1,220 | 1,246 | 1,193 | 1,220 | +8 | +0.7% | 322,700 |
| 2013/05/23 | 1,291 | 1,292 | 1,212 | 1,212 | -78 | -6% | 478,300 |
| 2013/05/22 | 1,300 | 1,300 | 1,278 | 1,290 | +8 | +0.6% | 283,400 |
| 2013/05/21 | 1,282 | 1,293 | 1,276 | 1,282 | ±0 | ±0% | 182,100 |
| 2013/05/20 | 1,267 | 1,295 | 1,263 | 1,282 | +23 | +1.8% | 261,400 |
| 2013/05/17 | 1,239 | 1,261 | 1,232 | 1,259 | +28 | +2.3% | 219,500 |
| 2013/05/16 | 1,268 | 1,274 | 1,213 | 1,231 | -40 | -3.1% | 426,800 |
| 2013/05/15 | 1,294 | 1,294 | 1,264 | 1,271 | -16 | -1.2% | 295,800 |
| 2013/05/14 | 1,287 | 1,288 | 1,276 | 1,287 | +7 | +0.5% | 231,800 |
| 2013/05/13 | 1,268 | 1,287 | 1,262 | 1,280 | +24 | +1.9% | 427,800 |
| 2013/05/10 | 1,263 | 1,276 | 1,246 | 1,256 | +7 | +0.6% | 354,600 |
| 2013/05/09 | 1,240 | 1,255 | 1,237 | 1,249 | +15 | +1.2% | 356,900 |
| 2013/05/08 | 1,222 | 1,239 | 1,221 | 1,234 | +15 | +1.2% | 342,600 |
| 2013/05/07 | 1,225 | 1,229 | 1,208 | 1,219 | +10 | +0.8% | 302,700 |
| 2013/05/02 | 1,193 | 1,212 | 1,193 | 1,209 | +16 | +1.3% | 208,500 |
| 2013/05/01 | 1,197 | 1,208 | 1,190 | 1,193 | -4 | -0.3% | 234,700 |
| 2013/04/30 | 1,200 | 1,212 | 1,188 | 1,197 | -13 | -1.1% | 299,800 |
| 2013/04/26 | 1,231 | 1,237 | 1,205 | 1,210 | -7 | -0.6% | 355,300 |
| 2013/04/25 | 1,194 | 1,220 | 1,192 | 1,217 | +33 | +2.8% | 490,400 |
| 2013/04/24 | 1,173 | 1,187 | 1,168 | 1,184 | +17 | +1.5% | 291,000 |
| 2013/04/23 | 1,181 | 1,181 | 1,162 | 1,167 | -15 | -1.3% | 205,100 |
| 2013/04/22 | 1,179 | 1,184 | 1,172 | 1,182 | +20 | +1.7% | 209,900 |
| 2013/04/19 | 1,160 | 1,166 | 1,147 | 1,162 | +6 | +0.5% | 149,600 |
| 2013/04/18 | 1,161 | 1,172 | 1,148 | 1,156 | +3 | +0.3% | 225,600 |
| 2013/04/17 | 1,151 | 1,159 | 1,148 | 1,153 | +13 | +1.1% | 218,000 |
| 2013/04/16 | 1,155 | 1,164 | 1,138 | 1,140 | -35 | -3% | 361,600 |
| 2013/04/15 | 1,200 | 1,201 | 1,171 | 1,175 | -40 | -3.3% | 399,800 |
| 2013/04/12 | 1,193 | 1,215 | 1,186 | 1,215 | +22 | +1.8% | 336,700 |
2901～
2950
件表示中 / 6949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 |
| 平和堂 | 268,600円 | +2.5% | +6.6% | 2.46% | 12.44倍 | 0.71倍 |
|
滋賀県で圧倒的シェアのスーパー。東海や北陸に出店。中国に百貨店進出。ニチリウグループ |
| バローＨＤ | 252,300円 | +4.0% | +3.1% | 2.70% | 10.80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 | 200,800円 | +1.3% | +0.5% | 3.19% | 15.18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 | 259,800円 | +9.5% | +6.6% | 1.23% | 26.37倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
