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 |
|---|---|---|---|---|---|---|---|
| 2008/05/26 | 1,551 | 1,562 | 1,510 | 1,513 | -53 | -3.4% | 146,200 |
| 2008/05/23 | 1,593 | 1,620 | 1,565 | 1,566 | -27 | -1.7% | 127,200 |
| 2008/05/22 | 1,542 | 1,642 | 1,536 | 1,593 | +19 | +1.2% | 194,200 |
| 2008/05/21 | 1,595 | 1,595 | 1,554 | 1,574 | -20 | -1.3% | 142,200 |
| 2008/05/20 | 1,601 | 1,618 | 1,570 | 1,594 | -28 | -1.7% | 222,400 |
| 2008/05/19 | 1,635 | 1,635 | 1,597 | 1,622 | +12 | +0.7% | 140,100 |
| 2008/05/16 | 1,623 | 1,648 | 1,603 | 1,610 | -17 | -1% | 124,800 |
| 2008/05/15 | 1,622 | 1,665 | 1,609 | 1,627 | -7 | -0.4% | 287,400 |
| 2008/05/14 | 1,570 | 1,647 | 1,553 | 1,634 | +86 | +5.6% | 364,800 |
| 2008/05/13 | 1,531 | 1,560 | 1,527 | 1,548 | +9 | +0.6% | 160,600 |
| 2008/05/12 | 1,516 | 1,551 | 1,510 | 1,539 | +30 | +2% | 262,500 |
| 2008/05/09 | 1,535 | 1,542 | 1,505 | 1,509 | -27 | -1.8% | 200,000 |
| 2008/05/08 | 1,548 | 1,548 | 1,531 | 1,536 | -6 | -0.4% | 147,900 |
| 2008/05/07 | 1,510 | 1,550 | 1,510 | 1,542 | +23 | +1.5% | 203,400 |
| 2008/05/02 | 1,543 | 1,552 | 1,511 | 1,519 | +6 | +0.4% | 197,100 |
| 2008/05/01 | 1,574 | 1,600 | 1,506 | 1,513 | -121 | -7.4% | 345,600 |
| 2008/04/30 | 1,500 | 1,655 | 1,489 | 1,634 | +143 | +9.6% | 633,600 |
| 2008/04/28 | 1,485 | 1,502 | 1,474 | 1,491 | -12 | -0.8% | 130,300 |
| 2008/04/25 | 1,496 | 1,512 | 1,491 | 1,503 | +8 | +0.5% | 160,400 |
| 2008/04/24 | 1,512 | 1,515 | 1,490 | 1,495 | -10 | -0.7% | 217,800 |
| 2008/04/23 | 1,514 | 1,528 | 1,501 | 1,505 | -8 | -0.5% | 126,000 |
| 2008/04/22 | 1,510 | 1,534 | 1,495 | 1,513 | +11 | +0.7% | 257,700 |
| 2008/04/21 | 1,519 | 1,524 | 1,500 | 1,502 | -15 | -1% | 157,600 |
| 2008/04/18 | 1,491 | 1,524 | 1,487 | 1,517 | +28 | +1.9% | 182,800 |
| 2008/04/17 | 1,514 | 1,515 | 1,480 | 1,489 | -17 | -1.1% | 229,800 |
| 2008/04/16 | 1,477 | 1,510 | 1,467 | 1,506 | +30 | +2% | 446,600 |
| 2008/04/15 | 1,480 | 1,517 | 1,435 | 1,476 | +2 | +0.1% | 548,500 |
| 2008/04/14 | 1,360 | 1,502 | 1,340 | 1,474 | +113 | +8.3% | 837,400 |
| 2008/04/11 | 1,262 | 1,379 | 1,252 | 1,361 | +113 | +9.1% | 346,600 |
| 2008/04/10 | 1,244 | 1,265 | 1,207 | 1,248 | +16 | +1.3% | 217,500 |
| 2008/04/09 | 1,260 | 1,278 | 1,219 | 1,232 | -26 | -2.1% | 152,500 |
| 2008/04/08 | 1,265 | 1,280 | 1,254 | 1,258 | -27 | -2.1% | 224,200 |
| 2008/04/07 | 1,254 | 1,288 | 1,250 | 1,285 | +11 | +0.9% | 103,100 |
| 2008/04/04 | 1,273 | 1,280 | 1,267 | 1,274 | +3 | +0.2% | 135,200 |
| 2008/04/03 | 1,252 | 1,278 | 1,245 | 1,271 | +2 | +0.2% | 163,000 |
| 2008/04/02 | 1,265 | 1,281 | 1,255 | 1,269 | +14 | +1.1% | 156,500 |
| 2008/04/01 | 1,241 | 1,264 | 1,225 | 1,255 | -14 | -1.1% | 157,300 |
| 2008/03/31 | 1,265 | 1,269 | 1,221 | 1,269 | +1 | +0.1% | 235,300 |
| 2008/03/28 | 1,284 | 1,290 | 1,237 | 1,268 | -34 | -2.6% | 195,700 |
| 2008/03/27 | 1,208 | 1,305 | 1,205 | 1,302 | +63 | +5.1% | 456,100 |
| 2008/03/26 | 1,182 | 1,239 | 1,182 | 1,239 | +68 | +5.8% | 287,000 |
| 2008/03/25 | 1,206 | 1,206 | 1,158 | 1,171 | -27 | -2.3% | 210,900 |
| 2008/03/24 | 1,179 | 1,213 | 1,158 | 1,198 | +23 | +2% | 281,900 |
| 2008/03/21 | 1,121 | 1,179 | 1,108 | 1,175 | +54 | +4.8% | 278,900 |
| 2008/03/19 | 1,113 | 1,122 | 1,082 | 1,121 | +53 | +5% | 358,200 |
| 2008/03/18 | 1,000 | 1,070 | 988 | 1,068 | +68 | +6.8% | 471,300 |
| 2008/03/17 | 1,005 | 1,015 | 991 | 1,000 | -43 | -4.1% | 306,900 |
| 2008/03/14 | 1,089 | 1,089 | 1,037 | 1,043 | -58 | -5.3% | 325,800 |
| 2008/03/13 | 1,068 | 1,105 | 1,063 | 1,101 | +26 | +2.4% | 279,300 |
| 2008/03/12 | 1,129 | 1,130 | 1,070 | 1,075 | -11 | -1% | 240,400 |
4151～
4200
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 | 247,900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 | 202,500円 | +1.3% | +0.5% | 3.16% | 15.31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 | 262,600円 | +9.5% | +6.6% | 1.22% | 26.66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
