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 |
|---|---|---|---|---|---|---|---|
| 2008/11/17 | 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 |
| 2008/10/17 | 1,101 | 1,186 | 1,101 | 1,162 | +97 | +9.1% | 272,000 |
| 2008/10/16 | 1,120 | 1,146 | 1,059 | 1,065 | -134 | -11.2% | 323,300 |
| 2008/10/15 | 1,203 | 1,210 | 1,163 | 1,199 | +16 | +1.4% | 303,900 |
| 2008/10/14 | 1,209 | 1,209 | 1,133 | 1,183 | +170 | +16.8% | 299,400 |
| 2008/10/10 | 1,080 | 1,081 | 999 | 1,013 | -106 | -9.5% | 298,700 |
| 2008/10/09 | 1,152 | 1,160 | 1,100 | 1,119 | -72 | -6% | 286,200 |
| 2008/10/08 | 1,230 | 1,231 | 1,180 | 1,191 | -73 | -5.8% | 237,500 |
| 2008/10/07 | 1,271 | 1,305 | 1,246 | 1,264 | -107 | -7.8% | 235,700 |
| 2008/10/06 | 1,430 | 1,430 | 1,355 | 1,371 | -89 | -6.1% | 177,300 |
| 2008/10/03 | 1,497 | 1,548 | 1,453 | 1,460 | -54 | -3.6% | 137,700 |
| 2008/10/02 | 1,538 | 1,542 | 1,488 | 1,514 | -15 | -1% | 73,800 |
| 2008/10/01 | 1,546 | 1,547 | 1,499 | 1,529 | -29 | -1.9% | 99,100 |
| 2008/09/30 | 1,437 | 1,566 | 1,422 | 1,558 | +42 | +2.8% | 212,200 |
| 2008/09/29 | 1,543 | 1,543 | 1,494 | 1,516 | -16 | -1% | 113,100 |
| 2008/09/26 | 1,520 | 1,532 | 1,480 | 1,532 | +13 | +0.9% | 149,100 |
| 2008/09/25 | 1,494 | 1,525 | 1,483 | 1,519 | +37 | +2.5% | 154,100 |
| 2008/09/24 | 1,400 | 1,497 | 1,385 | 1,482 | +56 | +3.9% | 145,000 |
| 2008/09/22 | 1,490 | 1,499 | 1,410 | 1,426 | -43 | -2.9% | 151,600 |
| 2008/09/19 | 1,532 | 1,546 | 1,417 | 1,469 | -54 | -3.5% | 239,900 |
| 2008/09/18 | 1,495 | 1,548 | 1,495 | 1,523 | -56 | -3.5% | 159,400 |
| 2008/09/17 | 1,580 | 1,597 | 1,515 | 1,579 | +27 | +1.7% | 238,300 |
| 2008/09/16 | 1,463 | 1,559 | 1,421 | 1,552 | +69 | +4.7% | 335,900 |
| 2008/09/12 | 1,470 | 1,485 | 1,452 | 1,483 | +31 | +2.1% | 189,100 |
| 2008/09/11 | 1,389 | 1,462 | 1,380 | 1,452 | +72 | +5.2% | 292,000 |
| 2008/09/10 | 1,321 | 1,391 | 1,302 | 1,380 | +43 | +3.2% | 162,400 |
| 2008/09/09 | 1,403 | 1,403 | 1,328 | 1,337 | -46 | -3.3% | 124,200 |
| 2008/09/08 | 1,375 | 1,388 | 1,364 | 1,383 | +45 | +3.4% | 83,600 |
| 2008/09/05 | 1,359 | 1,359 | 1,320 | 1,338 | -31 | -2.3% | 110,100 |
| 2008/09/04 | 1,422 | 1,422 | 1,364 | 1,369 | -61 | -4.3% | 127,600 |
| 2008/09/03 | 1,380 | 1,438 | 1,371 | 1,430 | +61 | +4.5% | 134,900 |
4101～
4150
件表示中 / 7022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 |
| アスクル | 156,100円 | +3.9% | -24.0% | 2.43% | 21.18倍 | 1.80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 |
| 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 | 3.03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
