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 |
|---|---|---|---|---|---|---|---|
| 2008/03/11 | 1,056 | 1,091 | 1,047 | 1,086 | +4 | +0.4% | 328,800 |
| 2008/03/10 | 1,100 | 1,110 | 1,072 | 1,082 | -26 | -2.3% | 359,200 |
| 2008/03/07 | 1,120 | 1,122 | 1,105 | 1,108 | -38 | -3.3% | 336,200 |
| 2008/03/06 | 1,127 | 1,150 | 1,123 | 1,146 | +21 | +1.9% | 335,500 |
| 2008/03/05 | 1,118 | 1,135 | 1,118 | 1,125 | +7 | +0.6% | 286,300 |
| 2008/03/04 | 1,161 | 1,168 | 1,112 | 1,118 | -37 | -3.2% | 525,600 |
| 2008/03/03 | 1,199 | 1,228 | 1,152 | 1,155 | -86 | -6.9% | 835,900 |
| 2008/02/29 | 1,235 | 1,253 | 1,223 | 1,241 | +7 | +0.6% | 655,600 |
| 2008/02/28 | 1,223 | 1,238 | 1,219 | 1,234 | +11 | +0.9% | 329,000 |
| 2008/02/27 | 1,211 | 1,229 | 1,211 | 1,223 | +15 | +1.2% | 204,300 |
| 2008/02/26 | 1,230 | 1,233 | 1,206 | 1,208 | -33 | -2.7% | 315,100 |
| 2008/02/25 | 1,232 | 1,250 | 1,228 | 1,241 | +22 | +1.8% | 602,000 |
| 2008/02/22 | 1,211 | 1,223 | 1,202 | 1,219 | ±0 | ±0% | 293,000 |
| 2008/02/21 | 1,207 | 1,224 | 1,190 | 1,219 | +31 | +2.6% | 422,400 |
| 2008/02/20 | 1,226 | 1,227 | 1,187 | 1,188 | -39 | -3.2% | 393,800 |
| 2008/02/19 | 1,228 | 1,235 | 1,216 | 1,227 | +14 | +1.2% | 449,200 |
| 2008/02/18 | 1,195 | 1,220 | 1,188 | 1,213 | +25 | +2.1% | 433,800 |
| 2008/02/15 | 1,175 | 1,190 | 1,167 | 1,188 | +6 | +0.5% | 488,500 |
| 2008/02/14 | 1,159 | 1,182 | 1,159 | 1,182 | +28 | +2.4% | 343,600 |
| 2008/02/13 | 1,181 | 1,187 | 1,152 | 1,154 | -26 | -2.2% | 577,500 |
| 2008/02/12 | 1,187 | 1,189 | 1,178 | 1,180 | +1 | +0.1% | 318,700 |
| 2008/02/08 | 1,180 | 1,203 | 1,172 | 1,179 | -6 | -0.5% | 974,500 |
| 2008/02/07 | 1,200 | 1,209 | 1,182 | 1,185 | -18 | -1.5% | 357,000 |
| 2008/02/06 | 1,229 | 1,229 | 1,202 | 1,203 | -52 | -4.1% | 379,700 |
| 2008/02/05 | 1,215 | 1,262 | 1,208 | 1,255 | +41 | +3.4% | 445,200 |
| 2008/02/04 | 1,201 | 1,220 | 1,200 | 1,214 | +19 | +1.6% | 375,300 |
| 2008/02/01 | 1,191 | 1,198 | 1,174 | 1,195 | +9 | +0.8% | 615,800 |
| 2008/01/31 | 1,171 | 1,198 | 1,170 | 1,186 | -12 | -1% | 1,027,400 |
| 2008/01/30 | 1,300 | 1,318 | 1,182 | 1,198 | -142 | -10.6% | 862,600 |
| 2008/01/29 | 1,400 | 1,421 | 1,338 | 1,340 | -63 | -4.5% | 455,400 |
| 2008/01/28 | 1,440 | 1,454 | 1,403 | 1,403 | -48 | -3.3% | 195,500 |
| 2008/01/25 | 1,467 | 1,470 | 1,424 | 1,451 | +38 | +2.7% | 378,800 |
| 2008/01/24 | 1,400 | 1,455 | 1,400 | 1,413 | +19 | +1.4% | 400,500 |
| 2008/01/23 | 1,418 | 1,529 | 1,380 | 1,394 | -4 | -0.3% | 624,800 |
| 2008/01/22 | 1,546 | 1,564 | 1,396 | 1,398 | -298 | -17.6% | 896,800 |
| 2008/01/21 | 1,749 | 1,750 | 1,680 | 1,696 | -71 | -4% | 214,900 |
| 2008/01/18 | 1,650 | 1,779 | 1,631 | 1,767 | +85 | +5.1% | 234,800 |
| 2008/01/17 | 1,610 | 1,701 | 1,602 | 1,682 | +87 | +5.5% | 244,900 |
| 2008/01/16 | 1,611 | 1,630 | 1,581 | 1,595 | -51 | -3.1% | 278,100 |
| 2008/01/15 | 1,611 | 1,675 | 1,610 | 1,646 | -55 | -3.2% | 314,800 |
| 2008/01/11 | 1,750 | 1,754 | 1,680 | 1,701 | -49 | -2.8% | 176,100 |
| 2008/01/10 | 1,791 | 1,799 | 1,731 | 1,750 | -50 | -2.8% | 201,900 |
| 2008/01/09 | 1,763 | 1,810 | 1,747 | 1,800 | -1 | -0.1% | 163,200 |
| 2008/01/08 | 1,776 | 1,801 | 1,725 | 1,801 | +52 | +3% | 230,100 |
| 2008/01/07 | 1,819 | 1,821 | 1,739 | 1,749 | -103 | -5.6% | 339,000 |
| 2008/01/04 | 1,868 | 1,888 | 1,850 | 1,852 | -67 | -3.5% | 136,200 |
| 2007/12/28 | 1,908 | 1,926 | 1,886 | 1,919 | -2 | -0.1% | 124,400 |
| 2007/12/27 | 1,972 | 1,972 | 1,920 | 1,921 | -51 | -2.6% | 196,300 |
| 2007/12/26 | 1,951 | 1,972 | 1,942 | 1,972 | +31 | +1.6% | 190,500 |
| 2007/12/25 | 1,959 | 1,960 | 1,924 | 1,941 | -18 | -0.9% | 117,500 |
4201～
4250
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 | 261,800円 | +9.5% | +6.6% | 1.22% | 26.58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
