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 |
|---|---|---|---|---|---|---|---|
| 2011/12/14 | 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 |
| 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 |
3351～
3400
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
