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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 4,125 | 4,125 | 4,070 | 4,110 | -45 | -1.1% | 85,900 |
| 2024/05/29 | 4,225 | 4,240 | 4,150 | 4,155 | -85 | -2% | 95,400 |
| 2024/05/28 | 4,285 | 4,290 | 4,220 | 4,240 | -45 | -1.1% | 94,900 |
| 2024/05/27 | 4,390 | 4,390 | 4,240 | 4,285 | -75 | -1.7% | 129,400 |
| 2024/05/24 | 4,310 | 4,410 | 4,310 | 4,360 | -15 | -0.3% | 66,500 |
| 2024/05/23 | 4,360 | 4,390 | 4,305 | 4,375 | -5 | -0.1% | 73,800 |
| 2024/05/22 | 4,375 | 4,430 | 4,375 | 4,380 | +5 | +0.1% | 60,400 |
| 2024/05/21 | 4,415 | 4,450 | 4,375 | 4,375 | -35 | -0.8% | 62,000 |
| 2024/05/20 | 4,445 | 4,485 | 4,400 | 4,410 | -35 | -0.8% | 59,300 |
| 2024/05/17 | 4,415 | 4,475 | 4,415 | 4,445 | -10 | -0.2% | 43,500 |
| 2024/05/16 | 4,445 | 4,470 | 4,415 | 4,455 | +35 | +0.8% | 52,000 |
| 2024/05/15 | 4,485 | 4,510 | 4,420 | 4,420 | -70 | -1.6% | 88,400 |
| 2024/05/14 | 4,550 | 4,585 | 4,480 | 4,490 | -100 | -2.2% | 93,000 |
| 2024/05/13 | 4,615 | 4,635 | 4,575 | 4,590 | -65 | -1.4% | 69,800 |
| 2024/05/10 | 4,690 | 4,760 | 4,620 | 4,655 | +35 | +0.8% | 105,600 |
| 2024/05/09 | 4,590 | 4,695 | 4,585 | 4,620 | +90 | +2% | 91,000 |
| 2024/05/08 | 4,550 | 4,595 | 4,525 | 4,530 | -20 | -0.4% | 88,800 |
| 2024/05/07 | 4,450 | 4,575 | 4,445 | 4,550 | +100 | +2.2% | 100,600 |
| 2024/05/02 | 4,420 | 4,485 | 4,420 | 4,450 | +30 | +0.7% | 56,600 |
| 2024/05/01 | 4,430 | 4,455 | 4,405 | 4,420 | -40 | -0.9% | 49,200 |
| 2024/04/30 | 4,450 | 4,485 | 4,430 | 4,460 | +30 | +0.7% | 60,700 |
| 2024/04/26 | 4,380 | 4,440 | 4,370 | 4,430 | +10 | +0.2% | 59,600 |
| 2024/04/25 | 4,480 | 4,480 | 4,380 | 4,420 | -15 | -0.3% | 97,700 |
| 2024/04/24 | 4,370 | 4,465 | 4,365 | 4,435 | +65 | +1.5% | 87,300 |
| 2024/04/23 | 4,405 | 4,415 | 4,370 | 4,370 | -40 | -0.9% | 70,500 |
| 2024/04/22 | 4,395 | 4,460 | 4,395 | 4,410 | +45 | +1% | 68,300 |
| 2024/04/19 | 4,375 | 4,420 | 4,325 | 4,365 | -45 | -1% | 105,000 |
| 2024/04/18 | 4,380 | 4,490 | 4,380 | 4,410 | +30 | +0.7% | 74,100 |
| 2024/04/17 | 4,440 | 4,490 | 4,380 | 4,380 | -60 | -1.4% | 95,800 |
| 2024/04/16 | 4,510 | 4,525 | 4,425 | 4,440 | -115 | -2.5% | 83,900 |
| 2024/04/15 | 4,545 | 4,600 | 4,445 | 4,555 | +10 | +0.2% | 103,200 |
| 2024/04/12 | 4,605 | 4,605 | 4,525 | 4,545 | -80 | -1.7% | 128,200 |
| 2024/04/11 | 4,480 | 4,690 | 4,475 | 4,625 | +255 | +5.8% | 311,800 |
| 2024/04/10 | 4,330 | 4,395 | 4,300 | 4,370 | +40 | +0.9% | 114,000 |
| 2024/04/09 | 4,425 | 4,425 | 4,265 | 4,330 | -65 | -1.5% | 156,200 |
| 2024/04/08 | 4,365 | 4,415 | 4,360 | 4,395 | +35 | +0.8% | 67,900 |
| 2024/04/05 | 4,335 | 4,370 | 4,310 | 4,360 | +45 | +1% | 78,000 |
| 2024/04/04 | 4,365 | 4,365 | 4,295 | 4,315 | +5 | +0.1% | 72,100 |
| 2024/04/03 | 4,275 | 4,345 | 4,235 | 4,310 | ±0 | ±0% | 88,100 |
| 2024/04/02 | 4,400 | 4,400 | 4,285 | 4,310 | -95 | -2.2% | 77,800 |
| 2024/04/01 | 4,435 | 4,465 | 4,365 | 4,405 | +5 | +0.1% | 59,400 |
| 2024/03/29 | 4,360 | 4,400 | 4,355 | 4,400 | +40 | +0.9% | 54,700 |
| 2024/03/28 | 4,395 | 4,400 | 4,340 | 4,360 | -35 | -0.8% | 53,400 |
| 2024/03/27 | 4,305 | 4,415 | 4,305 | 4,395 | +120 | +2.8% | 108,100 |
| 2024/03/26 | 4,330 | 4,335 | 4,265 | 4,275 | -35 | -0.8% | 42,000 |
| 2024/03/25 | 4,345 | 4,360 | 4,300 | 4,310 | -30 | -0.7% | 51,100 |
| 2024/03/22 | 4,335 | 4,345 | 4,280 | 4,340 | +15 | +0.3% | 49,000 |
| 2024/03/21 | 4,350 | 4,365 | 4,305 | 4,325 | -5 | -0.1% | 86,900 |
| 2024/03/19 | 4,330 | 4,345 | 4,280 | 4,330 | +15 | +0.3% | 48,000 |
| 2024/03/18 | 4,315 | 4,350 | 4,270 | 4,315 | +20 | +0.5% | 81,500 |
301～
350
件表示中 / 7020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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| アスクル | 153,500円 | +3.9% | -24.0% | 2.48% | 20.82倍 | 1.76倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ジョイ本田 | 218,700円 | +3.1% | -5.7% | 3.84% | 16.79倍 | 1.08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 | 272,000円 | +9.5% | +6.6% | 1.18% | 27.62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 |
| 松屋フーズ | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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 |
市場注目の銘柄
チャート関連のコラム
