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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,156 | 1,163 | 1,130 | 1,131 | -33 | -2.8% | 178,400 |
| 2013/07/26 | 1,170 | 1,176 | 1,163 | 1,164 | -16 | -1.4% | 89,500 |
| 2013/07/25 | 1,187 | 1,194 | 1,180 | 1,180 | ±0 | ±0% | 145,000 |
| 2013/07/24 | 1,172 | 1,183 | 1,167 | 1,180 | +3 | +0.3% | 191,200 |
| 2013/07/23 | 1,163 | 1,189 | 1,160 | 1,177 | +18 | +1.6% | 159,600 |
| 2013/07/22 | 1,166 | 1,175 | 1,155 | 1,159 | -2 | -0.2% | 133,600 |
| 2013/07/19 | 1,173 | 1,178 | 1,156 | 1,161 | -10 | -0.9% | 133,000 |
| 2013/07/18 | 1,166 | 1,180 | 1,165 | 1,171 | +5 | +0.4% | 140,300 |
| 2013/07/17 | 1,142 | 1,168 | 1,137 | 1,166 | +19 | +1.7% | 188,200 |
| 2013/07/16 | 1,152 | 1,166 | 1,140 | 1,147 | -6 | -0.5% | 203,900 |
| 2013/07/12 | 1,165 | 1,177 | 1,146 | 1,153 | -23 | -2% | 305,800 |
| 2013/07/11 | 1,173 | 1,181 | 1,164 | 1,176 | -5 | -0.4% | 121,900 |
| 2013/07/10 | 1,176 | 1,183 | 1,171 | 1,181 | +7 | +0.6% | 106,100 |
| 2013/07/09 | 1,164 | 1,177 | 1,157 | 1,174 | +13 | +1.1% | 165,800 |
| 2013/07/08 | 1,180 | 1,185 | 1,160 | 1,161 | -7 | -0.6% | 103,600 |
| 2013/07/05 | 1,160 | 1,171 | 1,159 | 1,168 | +12 | +1% | 145,800 |
| 2013/07/04 | 1,157 | 1,164 | 1,152 | 1,156 | -6 | -0.5% | 83,600 |
| 2013/07/03 | 1,166 | 1,167 | 1,155 | 1,162 | +1 | +0.1% | 101,900 |
| 2013/07/02 | 1,156 | 1,165 | 1,148 | 1,161 | +16 | +1.4% | 140,100 |
| 2013/07/01 | 1,138 | 1,154 | 1,125 | 1,145 | +18 | +1.6% | 253,500 |
| 2013/06/28 | 1,085 | 1,128 | 1,084 | 1,127 | +52 | +4.8% | 246,100 |
| 2013/06/27 | 1,060 | 1,075 | 1,049 | 1,075 | +22 | +2.1% | 180,400 |
| 2013/06/26 | 1,075 | 1,077 | 1,047 | 1,053 | -20 | -1.9% | 137,000 |
| 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 |
2951～
3000
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 | 404,000円 | +4.4% | +3.0% | 3.22% | 7.91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 | 155,500円 | +3.9% | -24.0% | 2.44% | 21.10倍 | 1.79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 | 376,500円 | +7.9% | +6.2% | 1.17% | 33.06倍 | 5.24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 | 219,000円 | +3.1% | -5.7% | 3.84% | 16.82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 | 718,000円 | +13.5% | -6.8% | 0.33% | 73.99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
