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 |
|---|---|---|---|---|---|---|---|
| 2008/01/28 | 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 |
| 2007/12/21 | 1,970 | 1,970 | 1,917 | 1,959 | -11 | -0.6% | 140,200 |
| 2007/12/20 | 1,941 | 1,975 | 1,920 | 1,970 | +30 | +1.5% | 318,900 |
| 2007/12/19 | 1,918 | 1,980 | 1,918 | 1,940 | -8 | -0.4% | 254,400 |
| 2007/12/18 | 1,881 | 1,970 | 1,866 | 1,948 | +97 | +5.2% | 276,500 |
| 2007/12/17 | 1,991 | 1,991 | 1,835 | 1,851 | -148 | -7.4% | 427,200 |
| 2007/12/14 | 2,025 | 2,030 | 1,992 | 1,999 | -1 | -0.1% | 240,000 |
| 2007/12/13 | 2,010 | 2,020 | 1,996 | 2,000 | -30 | -1.5% | 131,800 |
| 2007/12/12 | 1,990 | 2,030 | 1,984 | 2,030 | +30 | +1.5% | 196,900 |
| 2007/12/11 | 1,987 | 2,030 | 1,987 | 2,000 | +14 | +0.7% | 256,100 |
| 2007/12/10 | 1,983 | 2,010 | 1,963 | 1,986 | +6 | +0.3% | 308,900 |
| 2007/12/07 | 1,972 | 1,987 | 1,952 | 1,980 | +30 | +1.5% | 226,300 |
| 2007/12/06 | 1,960 | 1,984 | 1,932 | 1,950 | -10 | -0.5% | 239,500 |
| 2007/12/05 | 1,910 | 1,962 | 1,897 | 1,960 | +61 | +3.2% | 415,700 |
| 2007/12/04 | 1,868 | 1,913 | 1,860 | 1,899 | +42 | +2.3% | 441,000 |
| 2007/12/03 | 1,843 | 1,875 | 1,839 | 1,857 | +34 | +1.9% | 201,800 |
| 2007/11/30 | 1,828 | 1,852 | 1,803 | 1,823 | -38 | -2% | 346,900 |
| 2007/11/29 | 1,839 | 1,868 | 1,834 | 1,861 | +33 | +1.8% | 323,600 |
| 2007/11/28 | 1,800 | 1,828 | 1,782 | 1,828 | +28 | +1.6% | 291,800 |
| 2007/11/27 | 1,758 | 1,804 | 1,744 | 1,800 | +12 | +0.7% | 285,400 |
| 2007/11/26 | 1,794 | 1,813 | 1,767 | 1,788 | -28 | -1.5% | 298,300 |
| 2007/11/22 | 1,781 | 1,816 | 1,770 | 1,816 | +5 | +0.3% | 152,100 |
| 2007/11/21 | 1,822 | 1,832 | 1,800 | 1,811 | -37 | -2% | 184,000 |
| 2007/11/20 | 1,800 | 1,850 | 1,792 | 1,848 | +18 | +1% | 249,000 |
| 2007/11/19 | 1,814 | 1,847 | 1,812 | 1,830 | -6 | -0.3% | 211,700 |
| 2007/11/16 | 1,814 | 1,841 | 1,751 | 1,836 | -5 | -0.3% | 215,500 |
| 2007/11/15 | 1,815 | 1,843 | 1,808 | 1,841 | +26 | +1.4% | 340,000 |
| 2007/11/14 | 1,790 | 1,820 | 1,770 | 1,815 | +51 | +2.9% | 366,400 |
| 2007/11/13 | 1,722 | 1,772 | 1,721 | 1,764 | +35 | +2% | 228,600 |
| 2007/11/12 | 1,740 | 1,748 | 1,718 | 1,729 | -36 | -2% | 168,800 |
| 2007/11/09 | 1,800 | 1,804 | 1,762 | 1,765 | -19 | -1.1% | 169,400 |
4301～
4350
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 | 153,900円 | +3.9% | -24.0% | 2.47% | 20.88倍 | 1.77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 | 380,500円 | +7.9% | +6.2% | 1.16% | 33.41倍 | 5.30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 | 218,400円 | +3.1% | -5.7% | 3.85% | 16.77倍 | 1.08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 | 717,000円 | +13.5% | -6.8% | 0.33% | 73.89倍 | 3.00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
