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 |
|---|---|---|---|---|---|---|---|
| 2012/05/14 | 1,105 | 1,105 | 1,061 | 1,064 | -28 | -2.6% | 196,600 |
| 2012/05/11 | 1,100 | 1,118 | 1,089 | 1,092 | -15 | -1.4% | 251,100 |
| 2012/05/10 | 1,113 | 1,117 | 1,094 | 1,107 | -16 | -1.4% | 303,100 |
| 2012/05/09 | 1,133 | 1,150 | 1,119 | 1,123 | -5 | -0.4% | 361,400 |
| 2012/05/08 | 1,120 | 1,139 | 1,116 | 1,128 | +16 | +1.4% | 272,400 |
| 2012/05/07 | 1,131 | 1,131 | 1,109 | 1,112 | -35 | -3.1% | 357,200 |
| 2012/05/02 | 1,131 | 1,154 | 1,131 | 1,147 | +18 | +1.6% | 367,000 |
| 2012/05/01 | 1,162 | 1,165 | 1,126 | 1,129 | -31 | -2.7% | 374,900 |
| 2012/04/27 | 1,171 | 1,174 | 1,155 | 1,160 | -12 | -1% | 422,500 |
| 2012/04/26 | 1,197 | 1,197 | 1,163 | 1,172 | -16 | -1.3% | 443,300 |
| 2012/04/25 | 1,198 | 1,198 | 1,184 | 1,188 | -4 | -0.3% | 167,200 |
| 2012/04/24 | 1,203 | 1,204 | 1,188 | 1,192 | -12 | -1% | 199,400 |
| 2012/04/23 | 1,214 | 1,225 | 1,203 | 1,204 | +3 | +0.2% | 238,100 |
| 2012/04/20 | 1,200 | 1,207 | 1,195 | 1,201 | -3 | -0.2% | 167,900 |
| 2012/04/19 | 1,201 | 1,210 | 1,195 | 1,204 | +6 | +0.5% | 189,900 |
| 2012/04/18 | 1,194 | 1,203 | 1,186 | 1,198 | +14 | +1.2% | 309,000 |
| 2012/04/17 | 1,205 | 1,205 | 1,183 | 1,184 | -31 | -2.6% | 543,000 |
| 2012/04/16 | 1,240 | 1,245 | 1,210 | 1,215 | -51 | -4% | 525,700 |
| 2012/04/13 | 1,266 | 1,269 | 1,256 | 1,266 | +10 | +0.8% | 325,900 |
| 2012/04/12 | 1,267 | 1,270 | 1,252 | 1,256 | -6 | -0.5% | 262,800 |
| 2012/04/11 | 1,254 | 1,264 | 1,240 | 1,262 | -5 | -0.4% | 318,900 |
| 2012/04/10 | 1,244 | 1,278 | 1,244 | 1,267 | +25 | +2% | 317,800 |
| 2012/04/09 | 1,230 | 1,257 | 1,229 | 1,242 | +9 | +0.7% | 383,100 |
| 2012/04/06 | 1,252 | 1,258 | 1,224 | 1,233 | -39 | -3.1% | 491,600 |
| 2012/04/05 | 1,245 | 1,273 | 1,244 | 1,272 | +15 | +1.2% | 265,000 |
| 2012/04/04 | 1,265 | 1,287 | 1,245 | 1,257 | -21 | -1.6% | 365,300 |
| 2012/04/03 | 1,318 | 1,318 | 1,270 | 1,278 | -40 | -3% | 413,700 |
| 2012/04/02 | 1,317 | 1,322 | 1,314 | 1,318 | +7 | +0.5% | 266,100 |
| 2012/03/30 | 1,305 | 1,315 | 1,290 | 1,311 | +7 | +0.5% | 327,000 |
| 2012/03/29 | 1,289 | 1,304 | 1,277 | 1,304 | +16 | +1.2% | 247,900 |
| 2012/03/28 | 1,264 | 1,292 | 1,255 | 1,288 | +23 | +1.8% | 270,600 |
| 2012/03/27 | 1,262 | 1,265 | 1,257 | 1,265 | +5 | +0.4% | 139,200 |
| 2012/03/26 | 1,250 | 1,266 | 1,247 | 1,260 | +17 | +1.4% | 245,600 |
| 2012/03/23 | 1,230 | 1,247 | 1,228 | 1,243 | +8 | +0.6% | 226,800 |
| 2012/03/22 | 1,231 | 1,238 | 1,227 | 1,235 | +5 | +0.4% | 183,300 |
| 2012/03/21 | 1,238 | 1,242 | 1,230 | 1,230 | -5 | -0.4% | 220,200 |
| 2012/03/19 | 1,235 | 1,243 | 1,231 | 1,235 | +5 | +0.4% | 189,500 |
| 2012/03/16 | 1,230 | 1,235 | 1,227 | 1,230 | +4 | +0.3% | 118,900 |
| 2012/03/15 | 1,244 | 1,247 | 1,226 | 1,226 | -12 | -1% | 277,700 |
| 2012/03/14 | 1,230 | 1,241 | 1,226 | 1,238 | +21 | +1.7% | 277,800 |
| 2012/03/13 | 1,221 | 1,228 | 1,215 | 1,217 | -3 | -0.2% | 146,400 |
| 2012/03/12 | 1,220 | 1,233 | 1,217 | 1,220 | +3 | +0.2% | 346,100 |
| 2012/03/09 | 1,217 | 1,220 | 1,210 | 1,217 | ±0 | ±0% | 256,800 |
| 2012/03/08 | 1,220 | 1,221 | 1,212 | 1,217 | +1 | +0.1% | 267,900 |
| 2012/03/07 | 1,188 | 1,217 | 1,188 | 1,216 | +16 | +1.3% | 295,300 |
| 2012/03/06 | 1,195 | 1,205 | 1,193 | 1,200 | +12 | +1% | 259,300 |
| 2012/03/05 | 1,183 | 1,207 | 1,183 | 1,188 | +8 | +0.7% | 303,500 |
| 2012/03/02 | 1,180 | 1,183 | 1,173 | 1,180 | +4 | +0.3% | 165,400 |
| 2012/03/01 | 1,180 | 1,193 | 1,173 | 1,176 | -10 | -0.8% | 277,600 |
| 2012/02/29 | 1,204 | 1,206 | 1,186 | 1,186 | -17 | -1.4% | 309,800 |
3251～
3300
件表示中 / 7023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 |
| ハイデ日高 | 375,500円 | +7.9% | +6.2% | 1.17% | 32.97倍 | 5.23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 | 220,000円 | +3.1% | -5.7% | 3.82% | 16.89倍 | 1.09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 | 723,000円 | +13.5% | -6.8% | 0.33% | 74.51倍 | 3.03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 |
| ロイヤルＨＤ | 271,700円 | +9.5% | +6.6% | 1.18% | 27.59倍 | 2.66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
