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 |
|---|---|---|---|---|---|---|---|
| 2007/08/27 | 1,574 | 1,583 | 1,560 | 1,564 | -9 | -0.6% | 102,600 |
| 2007/08/24 | 1,565 | 1,582 | 1,559 | 1,573 | +8 | +0.5% | 149,900 |
| 2007/08/23 | 1,521 | 1,565 | 1,521 | 1,565 | +45 | +3% | 132,000 |
| 2007/08/22 | 1,510 | 1,545 | 1,510 | 1,520 | -8 | -0.5% | 76,900 |
| 2007/08/21 | 1,483 | 1,543 | 1,483 | 1,528 | +40 | +2.7% | 272,500 |
| 2007/08/20 | 1,500 | 1,507 | 1,480 | 1,488 | +62 | +4.3% | 238,700 |
| 2007/08/17 | 1,550 | 1,550 | 1,420 | 1,426 | -105 | -6.9% | 335,300 |
| 2007/08/16 | 1,549 | 1,549 | 1,480 | 1,531 | -37 | -2.4% | 255,900 |
| 2007/08/15 | 1,600 | 1,600 | 1,521 | 1,568 | -21 | -1.3% | 249,200 |
| 2007/08/14 | 1,623 | 1,623 | 1,563 | 1,589 | -30 | -1.9% | 234,200 |
| 2007/08/13 | 1,570 | 1,650 | 1,545 | 1,619 | +169 | +11.7% | 634,700 |
| 2007/08/10 | 1,540 | 1,540 | 1,411 | 1,450 | -100 | -6.5% | 519,100 |
| 2007/08/09 | 1,688 | 1,694 | 1,543 | 1,550 | -108 | -6.5% | 745,900 |
| 2007/08/08 | 1,695 | 1,695 | 1,640 | 1,658 | -16 | -1% | 369,200 |
| 2007/08/07 | 1,680 | 1,693 | 1,668 | 1,674 | +8 | +0.5% | 218,000 |
| 2007/08/06 | 1,615 | 1,670 | 1,612 | 1,666 | +46 | +2.8% | 322,300 |
| 2007/08/03 | 1,611 | 1,630 | 1,598 | 1,620 | +10 | +0.6% | 345,300 |
| 2007/08/02 | 1,620 | 1,629 | 1,594 | 1,610 | +3 | +0.2% | 219,800 |
| 2007/08/01 | 1,616 | 1,642 | 1,606 | 1,607 | -36 | -2.2% | 217,300 |
| 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 |
4401～
4450
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
