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 |
|---|---|---|---|---|---|---|---|
| 2012/01/25 | 1,166 | 1,168 | 1,158 | 1,158 | -11 | -0.9% | 420,700 |
| 2012/01/24 | 1,168 | 1,170 | 1,164 | 1,169 | +2 | +0.2% | 276,600 |
| 2012/01/23 | 1,173 | 1,175 | 1,157 | 1,167 | +7 | +0.6% | 363,400 |
| 2012/01/20 | 1,169 | 1,177 | 1,156 | 1,160 | -9 | -0.8% | 368,000 |
| 2012/01/19 | 1,178 | 1,183 | 1,166 | 1,169 | -4 | -0.3% | 227,000 |
| 2012/01/18 | 1,173 | 1,179 | 1,162 | 1,173 | +1 | +0.1% | 274,500 |
| 2012/01/17 | 1,182 | 1,189 | 1,166 | 1,172 | -11 | -0.9% | 280,100 |
| 2012/01/16 | 1,202 | 1,202 | 1,180 | 1,183 | -28 | -2.3% | 326,700 |
| 2012/01/13 | 1,254 | 1,258 | 1,205 | 1,211 | -73 | -5.7% | 778,100 |
| 2012/01/12 | 1,305 | 1,305 | 1,272 | 1,284 | -13 | -1% | 242,300 |
| 2012/01/11 | 1,276 | 1,297 | 1,271 | 1,297 | +26 | +2% | 261,100 |
| 2012/01/10 | 1,280 | 1,290 | 1,269 | 1,271 | +4 | +0.3% | 204,300 |
| 2012/01/06 | 1,264 | 1,269 | 1,259 | 1,267 | +9 | +0.7% | 148,800 |
| 2012/01/05 | 1,274 | 1,275 | 1,256 | 1,258 | -16 | -1.3% | 117,600 |
| 2012/01/04 | 1,273 | 1,284 | 1,273 | 1,274 | +9 | +0.7% | 105,100 |
| 2011/12/30 | 1,242 | 1,268 | 1,242 | 1,265 | +18 | +1.4% | 81,300 |
| 2011/12/29 | 1,232 | 1,249 | 1,231 | 1,247 | +12 | +1% | 86,600 |
| 2011/12/28 | 1,233 | 1,241 | 1,231 | 1,235 | -9 | -0.7% | 75,200 |
| 2011/12/27 | 1,229 | 1,244 | 1,229 | 1,244 | +5 | +0.4% | 46,100 |
| 2011/12/26 | 1,258 | 1,258 | 1,237 | 1,239 | -12 | -1% | 81,500 |
| 2011/12/22 | 1,256 | 1,270 | 1,244 | 1,251 | -15 | -1.2% | 131,000 |
| 2011/12/21 | 1,265 | 1,271 | 1,260 | 1,266 | +9 | +0.7% | 96,700 |
| 2011/12/20 | 1,230 | 1,260 | 1,228 | 1,257 | +27 | +2.2% | 145,600 |
| 2011/12/19 | 1,224 | 1,239 | 1,212 | 1,230 | +5 | +0.4% | 196,700 |
| 2011/12/16 | 1,229 | 1,251 | 1,223 | 1,225 | ±0 | ±0% | 224,000 |
| 2011/12/15 | 1,218 | 1,229 | 1,216 | 1,225 | +1 | +0.1% | 183,500 |
| 2011/12/14 | 1,223 | 1,234 | 1,215 | 1,224 | -11 | -0.9% | 168,500 |
| 2011/12/13 | 1,235 | 1,239 | 1,222 | 1,235 | -17 | -1.4% | 217,800 |
| 2011/12/12 | 1,259 | 1,267 | 1,252 | 1,252 | +6 | +0.5% | 185,200 |
| 2011/12/09 | 1,215 | 1,247 | 1,210 | 1,246 | +24 | +2% | 184,100 |
| 2011/12/08 | 1,246 | 1,246 | 1,215 | 1,222 | -24 | -1.9% | 149,800 |
| 2011/12/07 | 1,232 | 1,248 | 1,230 | 1,246 | +19 | +1.5% | 109,000 |
| 2011/12/06 | 1,261 | 1,261 | 1,227 | 1,227 | -31 | -2.5% | 103,400 |
| 2011/12/05 | 1,250 | 1,261 | 1,244 | 1,258 | +22 | +1.8% | 105,500 |
| 2011/12/02 | 1,229 | 1,244 | 1,227 | 1,236 | +10 | +0.8% | 140,100 |
| 2011/12/01 | 1,250 | 1,254 | 1,221 | 1,226 | +4 | +0.3% | 145,800 |
| 2011/11/30 | 1,197 | 1,222 | 1,197 | 1,222 | +28 | +2.3% | 121,200 |
| 2011/11/29 | 1,194 | 1,195 | 1,180 | 1,194 | +20 | +1.7% | 144,500 |
| 2011/11/28 | 1,153 | 1,187 | 1,153 | 1,174 | +20 | +1.7% | 117,500 |
| 2011/11/25 | 1,179 | 1,190 | 1,154 | 1,154 | -30 | -2.5% | 155,800 |
| 2011/11/24 | 1,196 | 1,198 | 1,178 | 1,184 | -26 | -2.1% | 118,900 |
| 2011/11/22 | 1,200 | 1,216 | 1,200 | 1,210 | -6 | -0.5% | 252,900 |
| 2011/11/21 | 1,246 | 1,256 | 1,212 | 1,216 | -42 | -3.3% | 164,600 |
| 2011/11/18 | 1,275 | 1,278 | 1,253 | 1,258 | -26 | -2% | 148,200 |
| 2011/11/17 | 1,280 | 1,289 | 1,262 | 1,284 | -7 | -0.5% | 95,700 |
| 2011/11/16 | 1,304 | 1,308 | 1,290 | 1,291 | -20 | -1.5% | 69,800 |
| 2011/11/15 | 1,329 | 1,333 | 1,305 | 1,311 | -20 | -1.5% | 120,500 |
| 2011/11/14 | 1,330 | 1,342 | 1,326 | 1,331 | +14 | +1.1% | 80,500 |
| 2011/11/11 | 1,319 | 1,325 | 1,310 | 1,317 | +1 | +0.1% | 119,800 |
| 2011/11/10 | 1,311 | 1,319 | 1,306 | 1,316 | -34 | -2.5% | 147,200 |
3251～
3300
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
