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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 1,216 | 1,220 | 1,164 | 1,175 | -24 | -2% | 54,800 |
| 2008/12/30 | 1,180 | 1,199 | 1,172 | 1,199 | +21 | +1.8% | 40,800 |
| 2008/12/29 | 1,161 | 1,180 | 1,153 | 1,178 | +17 | +1.5% | 51,700 |
| 2008/12/26 | 1,148 | 1,168 | 1,145 | 1,161 | +17 | +1.5% | 38,500 |
| 2008/12/25 | 1,141 | 1,152 | 1,123 | 1,144 | +9 | +0.8% | 31,500 |
| 2008/12/24 | 1,150 | 1,169 | 1,121 | 1,135 | -34 | -2.9% | 65,800 |
| 2008/12/22 | 1,152 | 1,173 | 1,150 | 1,169 | +17 | +1.5% | 75,100 |
| 2008/12/19 | 1,182 | 1,188 | 1,152 | 1,152 | -33 | -2.8% | 114,200 |
| 2008/12/18 | 1,180 | 1,205 | 1,161 | 1,185 | -4 | -0.3% | 141,900 |
| 2008/12/17 | 1,248 | 1,250 | 1,162 | 1,189 | -48 | -3.9% | 210,600 |
| 2008/12/16 | 1,217 | 1,249 | 1,200 | 1,237 | +23 | +1.9% | 164,000 |
| 2008/12/15 | 1,187 | 1,225 | 1,174 | 1,214 | +40 | +3.4% | 124,100 |
| 2008/12/12 | 1,165 | 1,205 | 1,159 | 1,174 | -48 | -3.9% | 136,100 |
| 2008/12/11 | 1,197 | 1,231 | 1,177 | 1,222 | +25 | +2.1% | 115,400 |
| 2008/12/10 | 1,238 | 1,247 | 1,193 | 1,197 | -61 | -4.8% | 132,200 |
| 2008/12/09 | 1,231 | 1,260 | 1,205 | 1,258 | +28 | +2.3% | 161,600 |
| 2008/12/08 | 1,190 | 1,249 | 1,177 | 1,230 | +43 | +3.6% | 220,300 |
| 2008/12/05 | 1,179 | 1,205 | 1,158 | 1,187 | +8 | +0.7% | 112,600 |
| 2008/12/04 | 1,152 | 1,188 | 1,151 | 1,179 | +12 | +1% | 143,300 |
| 2008/12/03 | 1,170 | 1,174 | 1,138 | 1,167 | +13 | +1.1% | 142,000 |
| 2008/12/02 | 1,122 | 1,182 | 1,122 | 1,154 | -33 | -2.8% | 52,600 |
| 2008/12/01 | 1,201 | 1,218 | 1,180 | 1,187 | -30 | -2.5% | 84,100 |
| 2008/11/28 | 1,190 | 1,223 | 1,189 | 1,217 | +8 | +0.7% | 131,000 |
| 2008/11/27 | 1,199 | 1,225 | 1,175 | 1,209 | +12 | +1% | 151,600 |
| 2008/11/26 | 1,180 | 1,209 | 1,158 | 1,197 | -21 | -1.7% | 196,300 |
| 2008/11/25 | 1,199 | 1,225 | 1,173 | 1,218 | +50 | +4.3% | 314,100 |
| 2008/11/21 | 1,111 | 1,174 | 1,094 | 1,168 | +27 | +2.4% | 138,100 |
| 2008/11/20 | 1,158 | 1,170 | 1,129 | 1,141 | -21 | -1.8% | 146,400 |
| 2008/11/19 | 1,140 | 1,168 | 1,117 | 1,162 | +35 | +3.1% | 175,900 |
| 2008/11/18 | 1,094 | 1,138 | 1,088 | 1,127 | +27 | +2.5% | 108,500 |
| 2008/11/17 | 1,109 | 1,129 | 1,080 | 1,100 | -9 | -0.8% | 172,600 |
| 2008/11/14 | 1,120 | 1,141 | 1,065 | 1,109 | -7 | -0.6% | 212,300 |
| 2008/11/13 | 1,093 | 1,140 | 1,088 | 1,116 | -11 | -1% | 142,800 |
| 2008/11/12 | 1,100 | 1,175 | 1,071 | 1,127 | +20 | +1.8% | 235,900 |
| 2008/11/11 | 1,099 | 1,130 | 1,075 | 1,107 | +5 | +0.5% | 146,700 |
| 2008/11/10 | 1,083 | 1,117 | 1,080 | 1,102 | +39 | +3.7% | 90,800 |
| 2008/11/07 | 1,026 | 1,129 | 1,019 | 1,063 | -17 | -1.6% | 196,400 |
| 2008/11/06 | 1,115 | 1,128 | 1,065 | 1,080 | -95 | -8.1% | 213,800 |
| 2008/11/05 | 1,175 | 1,180 | 1,149 | 1,175 | +50 | +4.4% | 235,600 |
| 2008/11/04 | 1,075 | 1,125 | 1,070 | 1,125 | +63 | +5.9% | 164,000 |
| 2008/10/31 | 1,120 | 1,140 | 1,055 | 1,062 | -48 | -4.3% | 219,800 |
| 2008/10/30 | 1,083 | 1,125 | 1,057 | 1,110 | +65 | +6.2% | 259,400 |
| 2008/10/29 | 1,061 | 1,061 | 965 | 1,045 | +74 | +7.6% | 259,500 |
| 2008/10/28 | 887 | 990 | 840 | 971 | +74 | +8.2% | 295,700 |
| 2008/10/27 | 1,000 | 1,023 | 890 | 897 | -108 | -10.7% | 302,800 |
| 2008/10/24 | 1,055 | 1,057 | 1,000 | 1,005 | -78 | -7.2% | 173,500 |
| 2008/10/23 | 1,022 | 1,096 | 984 | 1,083 | +29 | +2.8% | 249,400 |
| 2008/10/22 | 1,100 | 1,109 | 1,045 | 1,054 | -82 | -7.2% | 230,200 |
| 2008/10/21 | 1,163 | 1,183 | 1,130 | 1,136 | -8 | -0.7% | 135,500 |
| 2008/10/20 | 1,156 | 1,163 | 1,123 | 1,144 | -18 | -1.5% | 170,100 |
4001～
4050
件表示中 / 6952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 | 380,500円 | +4.4% | +3.0% | 3.42% | 7.51倍 | 0.66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 |
| バローＨＤ | 249,700円 | +5.6% | +7.0% | 2.80% | 9.39倍 | 0.77倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| くら寿司 | 319,000円 | +3.4% | -16.5% | 0.63% | 37.29倍 | 2.25倍 |
|
関西・関東軸にロードサイド中心の「くら寿司」直営展開。２位級。米国、台湾で子会社が上場 |
| ジョイ本田 | 201,600円 | +1.3% | +0.5% | 3.17% | 15.24倍 | 0.99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 | 262,800円 | +9.5% | +6.6% | 1.22% | 26.68倍 | 2.58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
