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 |
|---|---|---|---|---|---|---|---|
| 2011/11/09 | 1,340 | 1,350 | 1,331 | 1,350 | +19 | +1.4% | 153,800 |
| 2011/11/08 | 1,338 | 1,347 | 1,323 | 1,331 | -16 | -1.2% | 86,700 |
| 2011/11/07 | 1,338 | 1,347 | 1,330 | 1,347 | +9 | +0.7% | 119,100 |
| 2011/11/04 | 1,328 | 1,348 | 1,325 | 1,338 | +11 | +0.8% | 54,900 |
| 2011/11/02 | 1,330 | 1,334 | 1,307 | 1,327 | -23 | -1.7% | 153,300 |
| 2011/11/01 | 1,361 | 1,372 | 1,347 | 1,350 | -27 | -2% | 95,600 |
| 2011/10/31 | 1,372 | 1,389 | 1,353 | 1,377 | +17 | +1.3% | 194,300 |
| 2011/10/28 | 1,358 | 1,365 | 1,347 | 1,360 | +30 | +2.3% | 131,800 |
| 2011/10/27 | 1,325 | 1,336 | 1,312 | 1,330 | +5 | +0.4% | 92,900 |
| 2011/10/26 | 1,318 | 1,335 | 1,305 | 1,325 | -7 | -0.5% | 111,900 |
| 2011/10/25 | 1,329 | 1,343 | 1,318 | 1,332 | +18 | +1.4% | 115,300 |
| 2011/10/24 | 1,281 | 1,324 | 1,281 | 1,314 | +14 | +1.1% | 118,700 |
| 2011/10/21 | 1,310 | 1,322 | 1,298 | 1,300 | -31 | -2.3% | 174,200 |
| 2011/10/20 | 1,334 | 1,343 | 1,326 | 1,331 | -10 | -0.7% | 94,000 |
| 2011/10/19 | 1,336 | 1,344 | 1,326 | 1,341 | +3 | +0.2% | 103,600 |
| 2011/10/18 | 1,336 | 1,350 | 1,323 | 1,338 | -8 | -0.6% | 117,900 |
| 2011/10/17 | 1,360 | 1,368 | 1,343 | 1,346 | +10 | +0.7% | 115,300 |
| 2011/10/14 | 1,368 | 1,369 | 1,336 | 1,336 | -58 | -4.2% | 410,900 |
| 2011/10/13 | 1,455 | 1,455 | 1,388 | 1,394 | -52 | -3.6% | 392,900 |
| 2011/10/12 | 1,442 | 1,455 | 1,421 | 1,446 | -3 | -0.2% | 170,100 |
| 2011/10/11 | 1,455 | 1,462 | 1,442 | 1,449 | +14 | +1% | 181,700 |
| 2011/10/07 | 1,417 | 1,445 | 1,407 | 1,435 | +31 | +2.2% | 324,400 |
| 2011/10/06 | 1,350 | 1,416 | 1,340 | 1,404 | +133 | +10.5% | 628,000 |
| 2011/10/05 | 1,304 | 1,310 | 1,260 | 1,271 | -21 | -1.6% | 151,400 |
| 2011/10/04 | 1,317 | 1,319 | 1,286 | 1,292 | -63 | -4.6% | 191,000 |
| 2011/10/03 | 1,355 | 1,360 | 1,321 | 1,355 | -17 | -1.2% | 126,800 |
| 2011/09/30 | 1,378 | 1,380 | 1,353 | 1,372 | +5 | +0.4% | 236,700 |
| 2011/09/29 | 1,308 | 1,367 | 1,306 | 1,367 | +49 | +3.7% | 149,000 |
| 2011/09/28 | 1,277 | 1,334 | 1,273 | 1,318 | +50 | +3.9% | 149,100 |
| 2011/09/27 | 1,257 | 1,285 | 1,241 | 1,268 | +25 | +2% | 172,000 |
| 2011/09/26 | 1,250 | 1,257 | 1,213 | 1,243 | -20 | -1.6% | 271,800 |
| 2011/09/22 | 1,265 | 1,274 | 1,255 | 1,263 | -9 | -0.7% | 98,100 |
| 2011/09/21 | 1,281 | 1,287 | 1,263 | 1,272 | -3 | -0.2% | 114,200 |
| 2011/09/20 | 1,290 | 1,290 | 1,267 | 1,275 | -22 | -1.7% | 87,700 |
| 2011/09/16 | 1,294 | 1,297 | 1,278 | 1,297 | +16 | +1.2% | 102,800 |
| 2011/09/15 | 1,263 | 1,287 | 1,263 | 1,281 | +24 | +1.9% | 167,300 |
| 2011/09/14 | 1,301 | 1,304 | 1,252 | 1,257 | -44 | -3.4% | 304,300 |
| 2011/09/13 | 1,320 | 1,336 | 1,300 | 1,301 | -39 | -2.9% | 172,200 |
| 2011/09/12 | 1,300 | 1,340 | 1,298 | 1,340 | +19 | +1.4% | 219,200 |
| 2011/09/09 | 1,354 | 1,357 | 1,309 | 1,321 | -29 | -2.1% | 211,800 |
| 2011/09/08 | 1,357 | 1,379 | 1,338 | 1,350 | +20 | +1.5% | 219,000 |
| 2011/09/07 | 1,345 | 1,364 | 1,309 | 1,330 | +25 | +1.9% | 232,200 |
| 2011/09/06 | 1,356 | 1,361 | 1,300 | 1,305 | -60 | -4.4% | 348,500 |
| 2011/09/05 | 1,374 | 1,379 | 1,358 | 1,365 | -26 | -1.9% | 121,800 |
| 2011/09/02 | 1,382 | 1,405 | 1,365 | 1,391 | -15 | -1.1% | 225,600 |
| 2011/09/01 | 1,417 | 1,432 | 1,403 | 1,406 | -14 | -1% | 127,100 |
| 2011/08/31 | 1,407 | 1,425 | 1,391 | 1,420 | +13 | +0.9% | 132,100 |
| 2011/08/30 | 1,417 | 1,422 | 1,401 | 1,407 | +18 | +1.3% | 126,100 |
| 2011/08/29 | 1,400 | 1,416 | 1,380 | 1,389 | -5 | -0.4% | 191,700 |
| 2011/08/26 | 1,411 | 1,417 | 1,376 | 1,394 | -21 | -1.5% | 259,400 |
3301～
3350
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 | 381,500円 | +4.4% | +3.0% | 3.41% | 7.54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 | 251,900円 | +4.0% | +3.1% | 2.70% | 10.78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 | 201,600円 | +1.3% | +0.5% | 3.17% | 15.24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 | 262,400円 | +9.5% | +6.6% | 1.22% | 26.63倍 | 2.58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
