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 |
|---|---|---|---|---|---|---|---|
| 2011/07/20 | 1,616 | 1,617 | 1,578 | 1,580 | -30 | -1.9% | 284,000 |
| 2011/07/19 | 1,604 | 1,623 | 1,599 | 1,610 | +20 | +1.3% | 290,000 |
| 2011/07/15 | 1,591 | 1,623 | 1,588 | 1,590 | -5 | -0.3% | 395,800 |
| 2011/07/14 | 1,568 | 1,598 | 1,550 | 1,595 | +27 | +1.7% | 396,600 |
| 2011/07/13 | 1,592 | 1,595 | 1,559 | 1,568 | -18 | -1.1% | 466,700 |
| 2011/07/12 | 1,570 | 1,600 | 1,550 | 1,586 | +23 | +1.5% | 529,200 |
| 2011/07/11 | 1,517 | 1,571 | 1,515 | 1,563 | +28 | +1.8% | 334,100 |
| 2011/07/08 | 1,500 | 1,542 | 1,499 | 1,535 | +72 | +4.9% | 527,800 |
| 2011/07/07 | 1,443 | 1,467 | 1,437 | 1,463 | +23 | +1.6% | 302,500 |
| 2011/07/06 | 1,443 | 1,447 | 1,422 | 1,440 | +14 | +1% | 282,500 |
| 2011/07/05 | 1,389 | 1,432 | 1,381 | 1,426 | +38 | +2.7% | 314,900 |
| 2011/07/04 | 1,395 | 1,398 | 1,380 | 1,388 | +2 | +0.1% | 117,300 |
| 2011/07/01 | 1,385 | 1,397 | 1,373 | 1,386 | +3 | +0.2% | 142,300 |
| 2011/06/30 | 1,347 | 1,387 | 1,341 | 1,383 | +32 | +2.4% | 219,900 |
| 2011/06/29 | 1,360 | 1,360 | 1,343 | 1,351 | -8 | -0.6% | 80,300 |
| 2011/06/28 | 1,360 | 1,365 | 1,351 | 1,359 | +10 | +0.7% | 66,100 |
| 2011/06/27 | 1,355 | 1,368 | 1,344 | 1,349 | -7 | -0.5% | 108,500 |
| 2011/06/24 | 1,377 | 1,378 | 1,347 | 1,356 | -11 | -0.8% | 127,600 |
| 2011/06/23 | 1,360 | 1,387 | 1,355 | 1,367 | +2 | +0.1% | 267,300 |
| 2011/06/22 | 1,341 | 1,370 | 1,338 | 1,365 | +28 | +2.1% | 330,700 |
| 2011/06/21 | 1,304 | 1,337 | 1,296 | 1,337 | +37 | +2.8% | 159,400 |
| 2011/06/20 | 1,298 | 1,308 | 1,294 | 1,300 | -4 | -0.3% | 64,900 |
| 2011/06/17 | 1,319 | 1,319 | 1,285 | 1,304 | -15 | -1.1% | 190,100 |
| 2011/06/16 | 1,324 | 1,336 | 1,312 | 1,319 | -15 | -1.1% | 135,700 |
| 2011/06/15 | 1,344 | 1,344 | 1,318 | 1,334 | -12 | -0.9% | 129,000 |
| 2011/06/14 | 1,312 | 1,355 | 1,308 | 1,346 | +20 | +1.5% | 116,400 |
| 2011/06/13 | 1,330 | 1,337 | 1,311 | 1,326 | -8 | -0.6% | 98,500 |
| 2011/06/10 | 1,360 | 1,360 | 1,328 | 1,334 | -14 | -1% | 137,700 |
| 2011/06/09 | 1,312 | 1,357 | 1,309 | 1,348 | +38 | +2.9% | 174,300 |
| 2011/06/08 | 1,300 | 1,311 | 1,298 | 1,310 | +3 | +0.2% | 98,400 |
| 2011/06/07 | 1,300 | 1,310 | 1,298 | 1,307 | ±0 | ±0% | 103,200 |
| 2011/06/06 | 1,298 | 1,308 | 1,293 | 1,307 | +3 | +0.2% | 92,100 |
| 2011/06/03 | 1,335 | 1,340 | 1,302 | 1,304 | -36 | -2.7% | 113,900 |
| 2011/06/02 | 1,325 | 1,341 | 1,321 | 1,340 | -8 | -0.6% | 139,700 |
| 2011/06/01 | 1,334 | 1,349 | 1,321 | 1,348 | +14 | +1% | 147,800 |
| 2011/05/31 | 1,331 | 1,345 | 1,330 | 1,334 | ±0 | ±0% | 129,000 |
| 2011/05/30 | 1,308 | 1,344 | 1,307 | 1,334 | +27 | +2.1% | 203,900 |
| 2011/05/27 | 1,305 | 1,310 | 1,300 | 1,307 | -3 | -0.2% | 95,200 |
| 2011/05/26 | 1,305 | 1,316 | 1,300 | 1,310 | +1 | +0.1% | 114,900 |
| 2011/05/25 | 1,290 | 1,309 | 1,278 | 1,309 | +31 | +2.4% | 166,900 |
| 2011/05/24 | 1,276 | 1,291 | 1,260 | 1,278 | -10 | -0.8% | 152,500 |
| 2011/05/23 | 1,280 | 1,297 | 1,251 | 1,288 | +8 | +0.6% | 144,000 |
| 2011/05/20 | 1,295 | 1,306 | 1,279 | 1,280 | -26 | -2% | 154,200 |
| 2011/05/19 | 1,309 | 1,319 | 1,291 | 1,306 | +16 | +1.2% | 208,700 |
| 2011/05/18 | 1,245 | 1,304 | 1,243 | 1,290 | +42 | +3.4% | 249,800 |
| 2011/05/17 | 1,262 | 1,266 | 1,240 | 1,248 | -21 | -1.7% | 154,700 |
| 2011/05/16 | 1,270 | 1,285 | 1,259 | 1,269 | -16 | -1.2% | 144,800 |
| 2011/05/13 | 1,297 | 1,302 | 1,276 | 1,285 | -20 | -1.5% | 147,200 |
| 2011/05/12 | 1,301 | 1,315 | 1,296 | 1,305 | -1 | -0.1% | 134,100 |
| 2011/05/11 | 1,314 | 1,319 | 1,297 | 1,306 | +1 | +0.1% | 179,600 |
3451～
3500
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
