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 |
|---|---|---|---|---|---|---|---|
| 2012/02/28 | 1,211 | 1,211 | 1,186 | 1,203 | -9 | -0.7% | 293,900 |
| 2012/02/27 | 1,216 | 1,216 | 1,205 | 1,212 | -15 | -1.2% | 532,900 |
| 2012/02/24 | 1,231 | 1,234 | 1,226 | 1,227 | -1 | -0.1% | 1,305,700 |
| 2012/02/23 | 1,228 | 1,234 | 1,223 | 1,228 | +1 | +0.1% | 313,900 |
| 2012/02/22 | 1,218 | 1,230 | 1,217 | 1,227 | +10 | +0.8% | 287,500 |
| 2012/02/21 | 1,203 | 1,220 | 1,203 | 1,217 | +14 | +1.2% | 225,300 |
| 2012/02/20 | 1,218 | 1,219 | 1,203 | 1,203 | -13 | -1.1% | 517,700 |
| 2012/02/17 | 1,215 | 1,219 | 1,212 | 1,216 | +2 | +0.2% | 255,400 |
| 2012/02/16 | 1,215 | 1,219 | 1,210 | 1,214 | -1 | -0.1% | 210,900 |
| 2012/02/15 | 1,211 | 1,216 | 1,208 | 1,215 | +7 | +0.6% | 216,500 |
| 2012/02/14 | 1,202 | 1,211 | 1,201 | 1,208 | +7 | +0.6% | 174,000 |
| 2012/02/13 | 1,199 | 1,204 | 1,197 | 1,201 | +3 | +0.3% | 162,800 |
| 2012/02/10 | 1,206 | 1,211 | 1,194 | 1,198 | -6 | -0.5% | 341,100 |
| 2012/02/09 | 1,215 | 1,221 | 1,201 | 1,204 | -7 | -0.6% | 350,700 |
| 2012/02/08 | 1,192 | 1,212 | 1,192 | 1,211 | +20 | +1.7% | 499,800 |
| 2012/02/07 | 1,178 | 1,194 | 1,174 | 1,191 | +10 | +0.8% | 314,700 |
| 2012/02/06 | 1,194 | 1,194 | 1,176 | 1,181 | -2 | -0.2% | 364,200 |
| 2012/02/03 | 1,190 | 1,195 | 1,175 | 1,183 | -5 | -0.4% | 254,400 |
| 2012/02/02 | 1,195 | 1,202 | 1,188 | 1,188 | -5 | -0.4% | 314,000 |
| 2012/02/01 | 1,189 | 1,194 | 1,183 | 1,193 | +7 | +0.6% | 207,500 |
| 2012/01/31 | 1,188 | 1,194 | 1,182 | 1,186 | -7 | -0.6% | 349,800 |
| 2012/01/30 | 1,200 | 1,208 | 1,191 | 1,193 | +7 | +0.6% | 301,200 |
| 2012/01/27 | 1,164 | 1,187 | 1,164 | 1,186 | +23 | +2% | 375,900 |
| 2012/01/26 | 1,163 | 1,163 | 1,158 | 1,163 | +5 | +0.4% | 437,300 |
| 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 |
3301～
3350
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
