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 |
|---|---|---|---|---|---|---|---|
| 2011/09/30 | 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 |
| 2011/08/25 | 1,437 | 1,440 | 1,410 | 1,415 | -5 | -0.4% | 191,500 |
| 2011/08/24 | 1,458 | 1,458 | 1,412 | 1,420 | -23 | -1.6% | 169,800 |
| 2011/08/23 | 1,450 | 1,459 | 1,430 | 1,443 | -11 | -0.8% | 173,700 |
| 2011/08/22 | 1,470 | 1,475 | 1,452 | 1,454 | -32 | -2.2% | 121,200 |
| 2011/08/19 | 1,484 | 1,499 | 1,477 | 1,486 | -22 | -1.5% | 113,500 |
| 2011/08/18 | 1,550 | 1,550 | 1,498 | 1,508 | -44 | -2.8% | 164,700 |
| 2011/08/17 | 1,535 | 1,552 | 1,533 | 1,552 | +14 | +0.9% | 134,500 |
| 2011/08/16 | 1,548 | 1,549 | 1,530 | 1,538 | +5 | +0.3% | 70,700 |
| 2011/08/15 | 1,550 | 1,553 | 1,503 | 1,533 | +11 | +0.7% | 103,200 |
| 2011/08/12 | 1,540 | 1,542 | 1,512 | 1,522 | +2 | +0.1% | 105,000 |
| 2011/08/11 | 1,466 | 1,524 | 1,463 | 1,520 | +17 | +1.1% | 118,100 |
| 2011/08/10 | 1,518 | 1,526 | 1,492 | 1,503 | +15 | +1% | 163,800 |
| 2011/08/09 | 1,454 | 1,490 | 1,410 | 1,488 | -7 | -0.5% | 196,400 |
| 2011/08/08 | 1,493 | 1,529 | 1,475 | 1,495 | -24 | -1.6% | 184,700 |
| 2011/08/05 | 1,498 | 1,525 | 1,486 | 1,519 | -28 | -1.8% | 211,200 |
| 2011/08/04 | 1,538 | 1,557 | 1,526 | 1,547 | +5 | +0.3% | 154,400 |
| 2011/08/03 | 1,545 | 1,550 | 1,521 | 1,542 | -25 | -1.6% | 172,900 |
| 2011/08/02 | 1,546 | 1,567 | 1,537 | 1,567 | +16 | +1% | 150,700 |
| 2011/08/01 | 1,525 | 1,557 | 1,525 | 1,551 | +19 | +1.2% | 100,400 |
| 2011/07/29 | 1,526 | 1,542 | 1,522 | 1,532 | -4 | -0.3% | 128,200 |
| 2011/07/28 | 1,552 | 1,557 | 1,530 | 1,536 | -30 | -1.9% | 180,700 |
| 2011/07/27 | 1,574 | 1,575 | 1,552 | 1,566 | -6 | -0.4% | 206,400 |
| 2011/07/26 | 1,572 | 1,579 | 1,565 | 1,572 | +2 | +0.1% | 202,100 |
| 2011/07/25 | 1,565 | 1,579 | 1,559 | 1,570 | +13 | +0.8% | 190,700 |
| 2011/07/22 | 1,574 | 1,581 | 1,550 | 1,557 | +5 | +0.3% | 262,700 |
| 2011/07/21 | 1,562 | 1,571 | 1,550 | 1,552 | -28 | -1.8% | 281,600 |
3401～
3450
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 | 3.02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% | 27.58倍 | 2.65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
