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 |
|---|---|---|---|---|---|---|---|
| 2009/11/30 | 1,042 | 1,071 | 1,042 | 1,052 | +2 | +0.2% | 106,800 |
| 2009/11/27 | 1,066 | 1,070 | 1,050 | 1,050 | -26 | -2.4% | 69,300 |
| 2009/11/26 | 1,055 | 1,084 | 1,049 | 1,076 | +31 | +3% | 102,900 |
| 2009/11/25 | 1,052 | 1,052 | 1,032 | 1,045 | -13 | -1.2% | 116,400 |
| 2009/11/24 | 1,100 | 1,100 | 1,053 | 1,058 | -49 | -4.4% | 147,200 |
| 2009/11/20 | 1,079 | 1,108 | 1,079 | 1,107 | +12 | +1.1% | 87,600 |
| 2009/11/19 | 1,095 | 1,124 | 1,088 | 1,095 | -4 | -0.4% | 178,300 |
| 2009/11/18 | 1,091 | 1,112 | 1,091 | 1,099 | -3 | -0.3% | 149,400 |
| 2009/11/17 | 1,102 | 1,135 | 1,090 | 1,102 | -37 | -3.2% | 201,200 |
| 2009/11/16 | 1,130 | 1,144 | 1,126 | 1,139 | -6 | -0.5% | 99,200 |
| 2009/11/13 | 1,140 | 1,163 | 1,139 | 1,145 | -14 | -1.2% | 72,300 |
| 2009/11/12 | 1,179 | 1,179 | 1,153 | 1,159 | -18 | -1.5% | 106,600 |
| 2009/11/11 | 1,158 | 1,183 | 1,152 | 1,177 | +28 | +2.4% | 207,300 |
| 2009/11/10 | 1,139 | 1,158 | 1,126 | 1,149 | +47 | +4.3% | 195,300 |
| 2009/11/09 | 1,135 | 1,161 | 1,098 | 1,102 | -21 | -1.9% | 158,000 |
| 2009/11/06 | 1,160 | 1,169 | 1,116 | 1,123 | -37 | -3.2% | 170,900 |
| 2009/11/05 | 1,138 | 1,166 | 1,135 | 1,160 | +24 | +2.1% | 226,800 |
| 2009/11/04 | 1,129 | 1,144 | 1,119 | 1,136 | +8 | +0.7% | 167,300 |
| 2009/11/02 | 1,106 | 1,130 | 1,102 | 1,128 | +20 | +1.8% | 202,000 |
| 2009/10/30 | 1,119 | 1,130 | 1,102 | 1,108 | +2 | +0.2% | 207,600 |
| 2009/10/29 | 1,085 | 1,108 | 1,079 | 1,106 | +20 | +1.8% | 218,500 |
| 2009/10/28 | 1,082 | 1,106 | 1,082 | 1,086 | +5 | +0.5% | 181,500 |
| 2009/10/27 | 1,079 | 1,089 | 1,063 | 1,081 | -8 | -0.7% | 161,100 |
| 2009/10/26 | 1,095 | 1,095 | 1,080 | 1,089 | +5 | +0.5% | 122,700 |
| 2009/10/23 | 1,063 | 1,085 | 1,062 | 1,084 | +21 | +2% | 187,800 |
| 2009/10/22 | 1,042 | 1,064 | 1,030 | 1,063 | +24 | +2.3% | 177,200 |
| 2009/10/21 | 1,025 | 1,045 | 1,018 | 1,039 | +28 | +2.8% | 236,600 |
| 2009/10/20 | 1,017 | 1,025 | 1,007 | 1,011 | -6 | -0.6% | 129,600 |
| 2009/10/19 | 1,030 | 1,040 | 1,013 | 1,017 | -21 | -2% | 129,800 |
| 2009/10/16 | 1,051 | 1,052 | 1,028 | 1,038 | -18 | -1.7% | 113,700 |
| 2009/10/15 | 1,053 | 1,067 | 1,045 | 1,056 | +3 | +0.3% | 91,500 |
| 2009/10/14 | 1,058 | 1,065 | 1,040 | 1,053 | -22 | -2% | 139,000 |
| 2009/10/13 | 1,051 | 1,075 | 1,026 | 1,075 | +45 | +4.4% | 253,800 |
| 2009/10/09 | 1,053 | 1,069 | 1,021 | 1,030 | +49 | +5% | 396,800 |
| 2009/10/08 | 998 | 999 | 981 | 981 | -17 | -1.7% | 72,500 |
| 2009/10/07 | 978 | 998 | 976 | 998 | +16 | +1.6% | 59,100 |
| 2009/10/06 | 985 | 998 | 971 | 982 | -6 | -0.6% | 78,100 |
| 2009/10/05 | 992 | 1,002 | 980 | 988 | -3 | -0.3% | 64,400 |
| 2009/10/02 | 995 | 1,004 | 965 | 991 | -24 | -2.4% | 133,600 |
| 2009/10/01 | 1,013 | 1,021 | 1,008 | 1,015 | +1 | +0.1% | 74,500 |
| 2009/09/30 | 1,010 | 1,020 | 1,005 | 1,014 | -4 | -0.4% | 41,400 |
| 2009/09/29 | 1,027 | 1,029 | 1,012 | 1,018 | -8 | -0.8% | 50,800 |
| 2009/09/28 | 1,020 | 1,032 | 1,018 | 1,026 | -8 | -0.8% | 50,100 |
| 2009/09/25 | 1,052 | 1,054 | 1,025 | 1,034 | -17 | -1.6% | 40,400 |
| 2009/09/24 | 1,020 | 1,051 | 1,020 | 1,051 | +16 | +1.5% | 78,800 |
| 2009/09/18 | 1,033 | 1,038 | 1,015 | 1,035 | -12 | -1.1% | 60,400 |
| 2009/09/17 | 1,058 | 1,064 | 1,042 | 1,047 | -14 | -1.3% | 68,800 |
| 2009/09/16 | 1,082 | 1,086 | 1,061 | 1,061 | -7 | -0.7% | 87,600 |
| 2009/09/15 | 1,058 | 1,080 | 1,058 | 1,068 | +4 | +0.4% | 95,800 |
| 2009/09/14 | 1,060 | 1,070 | 1,056 | 1,064 | +7 | +0.7% | 78,900 |
3851～
3900
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
