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 |
|---|---|---|---|---|---|---|---|
| 2008/08/05 | 1,570 | 1,588 | 1,522 | 1,524 | -69 | -4.3% | 272,400 |
| 2008/08/04 | 1,578 | 1,608 | 1,572 | 1,593 | +38 | +2.4% | 161,800 |
| 2008/08/01 | 1,558 | 1,614 | 1,553 | 1,555 | -63 | -3.9% | 260,200 |
| 2008/07/31 | 1,610 | 1,624 | 1,590 | 1,618 | +31 | +2% | 201,000 |
| 2008/07/30 | 1,555 | 1,587 | 1,545 | 1,587 | +40 | +2.6% | 186,800 |
| 2008/07/29 | 1,566 | 1,582 | 1,542 | 1,547 | -56 | -3.5% | 144,100 |
| 2008/07/28 | 1,626 | 1,640 | 1,594 | 1,603 | -12 | -0.7% | 176,400 |
| 2008/07/25 | 1,635 | 1,645 | 1,611 | 1,615 | -31 | -1.9% | 177,700 |
| 2008/07/24 | 1,603 | 1,647 | 1,603 | 1,646 | +43 | +2.7% | 239,600 |
| 2008/07/23 | 1,600 | 1,620 | 1,594 | 1,603 | -4 | -0.2% | 217,400 |
| 2008/07/22 | 1,590 | 1,613 | 1,579 | 1,607 | +39 | +2.5% | 238,900 |
| 2008/07/18 | 1,590 | 1,591 | 1,561 | 1,568 | -16 | -1% | 163,600 |
| 2008/07/17 | 1,596 | 1,612 | 1,570 | 1,584 | -3 | -0.2% | 273,200 |
| 2008/07/16 | 1,568 | 1,599 | 1,547 | 1,587 | +19 | +1.2% | 354,200 |
| 2008/07/15 | 1,535 | 1,574 | 1,535 | 1,568 | +28 | +1.8% | 412,200 |
| 2008/07/14 | 1,500 | 1,545 | 1,489 | 1,540 | +137 | +9.8% | 412,700 |
| 2008/07/11 | 1,387 | 1,410 | 1,368 | 1,403 | +14 | +1% | 67,000 |
| 2008/07/10 | 1,381 | 1,400 | 1,376 | 1,389 | +17 | +1.2% | 67,700 |
| 2008/07/09 | 1,401 | 1,421 | 1,372 | 1,372 | -21 | -1.5% | 94,900 |
| 2008/07/08 | 1,447 | 1,447 | 1,386 | 1,393 | -58 | -4% | 88,100 |
| 2008/07/07 | 1,421 | 1,453 | 1,395 | 1,451 | +30 | +2.1% | 102,700 |
| 2008/07/04 | 1,400 | 1,428 | 1,382 | 1,421 | +41 | +3% | 135,100 |
| 2008/07/03 | 1,368 | 1,383 | 1,331 | 1,380 | -28 | -2% | 175,400 |
| 2008/07/02 | 1,454 | 1,454 | 1,406 | 1,408 | -41 | -2.8% | 77,900 |
| 2008/07/01 | 1,462 | 1,475 | 1,432 | 1,449 | +7 | +0.5% | 84,600 |
| 2008/06/30 | 1,459 | 1,461 | 1,441 | 1,442 | +1 | +0.1% | 64,000 |
| 2008/06/27 | 1,398 | 1,455 | 1,388 | 1,441 | +23 | +1.6% | 141,700 |
| 2008/06/26 | 1,403 | 1,432 | 1,382 | 1,418 | ±0 | ±0% | 138,500 |
| 2008/06/25 | 1,412 | 1,425 | 1,398 | 1,418 | +26 | +1.9% | 138,900 |
| 2008/06/24 | 1,422 | 1,427 | 1,391 | 1,392 | -42 | -2.9% | 126,400 |
| 2008/06/23 | 1,400 | 1,442 | 1,396 | 1,434 | -6 | -0.4% | 99,700 |
| 2008/06/20 | 1,480 | 1,480 | 1,436 | 1,440 | -40 | -2.7% | 149,500 |
| 2008/06/19 | 1,495 | 1,507 | 1,476 | 1,480 | -7 | -0.5% | 141,200 |
| 2008/06/18 | 1,458 | 1,496 | 1,456 | 1,487 | +26 | +1.8% | 154,800 |
| 2008/06/17 | 1,471 | 1,495 | 1,455 | 1,461 | -24 | -1.6% | 191,500 |
| 2008/06/16 | 1,490 | 1,500 | 1,466 | 1,485 | -2 | -0.1% | 99,500 |
| 2008/06/13 | 1,515 | 1,520 | 1,486 | 1,487 | -34 | -2.2% | 194,000 |
| 2008/06/12 | 1,520 | 1,537 | 1,501 | 1,521 | +8 | +0.5% | 129,400 |
| 2008/06/11 | 1,517 | 1,526 | 1,492 | 1,513 | -3 | -0.2% | 128,500 |
| 2008/06/10 | 1,541 | 1,561 | 1,512 | 1,516 | -24 | -1.6% | 107,000 |
| 2008/06/09 | 1,526 | 1,569 | 1,525 | 1,540 | -26 | -1.7% | 136,100 |
| 2008/06/06 | 1,589 | 1,589 | 1,551 | 1,566 | +18 | +1.2% | 105,100 |
| 2008/06/05 | 1,533 | 1,555 | 1,533 | 1,548 | -1 | -0.1% | 87,500 |
| 2008/06/04 | 1,530 | 1,565 | 1,525 | 1,549 | +28 | +1.8% | 150,900 |
| 2008/06/03 | 1,583 | 1,593 | 1,520 | 1,521 | -54 | -3.4% | 209,000 |
| 2008/06/02 | 1,610 | 1,610 | 1,559 | 1,575 | -21 | -1.3% | 120,600 |
| 2008/05/30 | 1,521 | 1,607 | 1,521 | 1,596 | +64 | +4.2% | 305,600 |
| 2008/05/29 | 1,514 | 1,545 | 1,505 | 1,532 | +38 | +2.5% | 119,400 |
| 2008/05/28 | 1,499 | 1,510 | 1,476 | 1,494 | ±0 | ±0% | 180,200 |
| 2008/05/27 | 1,515 | 1,530 | 1,485 | 1,494 | -19 | -1.3% | 120,200 |
4101～
4150
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 | 378,500円 | +4.4% | +3.0% | 3.43% | 7.47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 | 247,800円 | +5.6% | +7.0% | 2.82% | 9.32倍 | 0.76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 | 202,300円 | +1.3% | +0.5% | 3.16% | 15.29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 | 262,200円 | +9.5% | +6.6% | 1.22% | 26.62倍 | 2.57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
