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 |
|---|---|---|---|---|---|---|---|
| 2007/07/31 | 1,550 | 1,665 | 1,549 | 1,643 | +87 | +5.6% | 442,000 |
| 2007/07/30 | 1,525 | 1,566 | 1,521 | 1,556 | -59 | -3.7% | 463,000 |
| 2007/07/27 | 1,600 | 1,635 | 1,600 | 1,615 | -29 | -1.8% | 183,900 |
| 2007/07/26 | 1,620 | 1,657 | 1,620 | 1,644 | +10 | +0.6% | 350,000 |
| 2007/07/25 | 1,561 | 1,643 | 1,540 | 1,634 | +50 | +3.2% | 328,100 |
| 2007/07/24 | 1,615 | 1,630 | 1,580 | 1,584 | -27 | -1.7% | 250,700 |
| 2007/07/23 | 1,587 | 1,613 | 1,579 | 1,611 | +32 | +2% | 307,600 |
| 2007/07/20 | 1,564 | 1,589 | 1,545 | 1,579 | +40 | +2.6% | 212,300 |
| 2007/07/19 | 1,560 | 1,562 | 1,534 | 1,539 | +8 | +0.5% | 127,300 |
| 2007/07/18 | 1,552 | 1,566 | 1,528 | 1,531 | -35 | -2.2% | 197,600 |
| 2007/07/17 | 1,543 | 1,570 | 1,535 | 1,566 | +38 | +2.5% | 310,700 |
| 2007/07/13 | 1,597 | 1,597 | 1,520 | 1,528 | -68 | -4.3% | 371,600 |
| 2007/07/12 | 1,611 | 1,646 | 1,590 | 1,596 | +9 | +0.6% | 365,200 |
| 2007/07/11 | 1,579 | 1,595 | 1,571 | 1,587 | +9 | +0.6% | 301,400 |
| 2007/07/10 | 1,582 | 1,584 | 1,570 | 1,578 | -3 | -0.2% | 103,000 |
| 2007/07/09 | 1,590 | 1,590 | 1,570 | 1,581 | +13 | +0.8% | 122,100 |
| 2007/07/06 | 1,574 | 1,584 | 1,561 | 1,568 | -18 | -1.1% | 109,000 |
| 2007/07/05 | 1,580 | 1,592 | 1,576 | 1,586 | +10 | +0.6% | 129,700 |
| 2007/07/04 | 1,578 | 1,598 | 1,576 | 1,576 | +8 | +0.5% | 204,600 |
| 2007/07/03 | 1,587 | 1,597 | 1,564 | 1,568 | -18 | -1.1% | 124,800 |
| 2007/07/02 | 1,598 | 1,600 | 1,581 | 1,586 | -12 | -0.8% | 89,700 |
| 2007/06/29 | 1,569 | 1,598 | 1,566 | 1,598 | +31 | +2% | 251,200 |
| 2007/06/28 | 1,545 | 1,570 | 1,532 | 1,567 | +15 | +1% | 159,600 |
| 2007/06/27 | 1,568 | 1,568 | 1,533 | 1,552 | -12 | -0.8% | 196,100 |
| 2007/06/26 | 1,501 | 1,567 | 1,495 | 1,564 | +57 | +3.8% | 368,900 |
| 2007/06/25 | 1,534 | 1,542 | 1,506 | 1,507 | -29 | -1.9% | 136,000 |
| 2007/06/22 | 1,532 | 1,539 | 1,516 | 1,536 | +4 | +0.3% | 170,600 |
| 2007/06/21 | 1,508 | 1,533 | 1,508 | 1,532 | +8 | +0.5% | 195,900 |
| 2007/06/20 | 1,524 | 1,525 | 1,498 | 1,524 | +19 | +1.3% | 151,900 |
| 2007/06/19 | 1,510 | 1,524 | 1,504 | 1,505 | -6 | -0.4% | 177,900 |
| 2007/06/18 | 1,507 | 1,515 | 1,494 | 1,511 | -1 | -0.1% | 109,600 |
| 2007/06/15 | 1,475 | 1,514 | 1,475 | 1,512 | +34 | +2.3% | 151,400 |
| 2007/06/14 | 1,468 | 1,492 | 1,461 | 1,478 | +5 | +0.3% | 112,700 |
| 2007/06/13 | 1,474 | 1,478 | 1,465 | 1,473 | -8 | -0.5% | 63,600 |
| 2007/06/12 | 1,490 | 1,490 | 1,460 | 1,481 | +17 | +1.2% | 262,600 |
| 2007/06/11 | 1,490 | 1,498 | 1,456 | 1,464 | -14 | -0.9% | 206,000 |
| 2007/06/08 | 1,516 | 1,516 | 1,469 | 1,478 | -38 | -2.5% | 161,900 |
| 2007/06/07 | 1,501 | 1,519 | 1,485 | 1,516 | +13 | +0.9% | 251,100 |
| 2007/06/06 | 1,469 | 1,509 | 1,469 | 1,503 | +22 | +1.5% | 216,700 |
| 2007/06/05 | 1,485 | 1,494 | 1,476 | 1,481 | -14 | -0.9% | 106,500 |
| 2007/06/04 | 1,506 | 1,523 | 1,494 | 1,495 | -11 | -0.7% | 109,000 |
| 2007/06/01 | 1,494 | 1,518 | 1,487 | 1,506 | +18 | +1.2% | 156,500 |
| 2007/05/31 | 1,495 | 1,507 | 1,483 | 1,488 | -7 | -0.5% | 75,800 |
| 2007/05/30 | 1,475 | 1,510 | 1,475 | 1,495 | +2 | +0.1% | 180,900 |
| 2007/05/29 | 1,491 | 1,495 | 1,466 | 1,493 | -2 | -0.1% | 115,100 |
| 2007/05/28 | 1,471 | 1,515 | 1,471 | 1,495 | +9 | +0.6% | 136,700 |
| 2007/05/25 | 1,505 | 1,506 | 1,464 | 1,486 | -27 | -1.8% | 138,100 |
| 2007/05/24 | 1,548 | 1,548 | 1,497 | 1,513 | -37 | -2.4% | 159,400 |
| 2007/05/23 | 1,519 | 1,559 | 1,519 | 1,550 | +33 | +2.2% | 262,800 |
| 2007/05/22 | 1,495 | 1,517 | 1,475 | 1,517 | +21 | +1.4% | 278,100 |
4351～
4400
件表示中 / 6953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 | 378,000円 | +4.4% | +3.0% | 3.44% | 7.46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 |
| くら寿司 | 320,500円 | +3.4% | -16.5% | 0.62% | 37.47倍 | 2.26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 |
| ロイヤルＨＤ | 264,300円 | +9.5% | +6.6% | 1.21% | 26.83倍 | 2.59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 |
| ネクステージ | 161,200円 | +4.9% | +16.9% | 2.11% | 13.68倍 | 1.79倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| アトム | 67,000円 | -8.4% | - | 0.00% | - | 25.53倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
市場注目の銘柄
チャート関連のコラム
