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 |
|---|---|---|---|---|---|---|---|
| 2023/12/29 | 3,915 | 3,925 | 3,895 | 3,925 | +25 | +0.6% | 46,400 |
| 2023/12/28 | 3,885 | 3,905 | 3,870 | 3,900 | -5 | -0.1% | 34,100 |
| 2023/12/27 | 3,885 | 3,905 | 3,865 | 3,905 | +55 | +1.4% | 60,200 |
| 2023/12/26 | 3,815 | 3,850 | 3,815 | 3,850 | +25 | +0.7% | 36,500 |
| 2023/12/25 | 3,895 | 3,895 | 3,825 | 3,825 | -40 | -1% | 27,200 |
| 2023/12/22 | 3,820 | 3,885 | 3,820 | 3,865 | +45 | +1.2% | 56,600 |
| 2023/12/21 | 3,830 | 3,855 | 3,810 | 3,820 | -40 | -1% | 48,900 |
| 2023/12/20 | 3,905 | 3,910 | 3,845 | 3,860 | -5 | -0.1% | 61,400 |
| 2023/12/19 | 3,840 | 3,865 | 3,835 | 3,865 | +35 | +0.9% | 55,500 |
| 2023/12/18 | 3,820 | 3,830 | 3,775 | 3,830 | +5 | +0.1% | 54,800 |
| 2023/12/15 | 3,775 | 3,825 | 3,750 | 3,825 | +70 | +1.9% | 109,700 |
| 2023/12/14 | 3,765 | 3,775 | 3,720 | 3,755 | +30 | +0.8% | 55,700 |
| 2023/12/13 | 3,800 | 3,800 | 3,705 | 3,725 | -65 | -1.7% | 58,700 |
| 2023/12/12 | 3,770 | 3,800 | 3,760 | 3,790 | +50 | +1.3% | 83,200 |
| 2023/12/11 | 3,695 | 3,740 | 3,685 | 3,740 | +45 | +1.2% | 57,800 |
| 2023/12/08 | 3,750 | 3,760 | 3,670 | 3,695 | -55 | -1.5% | 81,300 |
| 2023/12/07 | 3,760 | 3,865 | 3,735 | 3,750 | -10 | -0.3% | 189,100 |
| 2023/12/06 | 3,680 | 3,780 | 3,680 | 3,760 | +100 | +2.7% | 117,900 |
| 2023/12/05 | 3,695 | 3,700 | 3,660 | 3,660 | -35 | -0.9% | 57,000 |
| 2023/12/04 | 3,685 | 3,710 | 3,670 | 3,695 | +10 | +0.3% | 44,700 |
| 2023/12/01 | 3,700 | 3,720 | 3,670 | 3,685 | -15 | -0.4% | 61,000 |
| 2023/11/30 | 3,710 | 3,715 | 3,660 | 3,700 | -10 | -0.3% | 63,400 |
| 2023/11/29 | 3,770 | 3,790 | 3,710 | 3,710 | -45 | -1.2% | 62,700 |
| 2023/11/28 | 3,700 | 3,765 | 3,700 | 3,755 | +60 | +1.6% | 68,500 |
| 2023/11/27 | 3,720 | 3,730 | 3,660 | 3,695 | -25 | -0.7% | 52,600 |
| 2023/11/24 | 3,735 | 3,735 | 3,705 | 3,720 | ±0 | ±0% | 38,300 |
| 2023/11/22 | 3,715 | 3,745 | 3,700 | 3,720 | -10 | -0.3% | 37,400 |
| 2023/11/21 | 3,720 | 3,740 | 3,705 | 3,730 | +10 | +0.3% | 58,300 |
| 2023/11/20 | 3,760 | 3,780 | 3,705 | 3,720 | -15 | -0.4% | 65,100 |
| 2023/11/17 | 3,670 | 3,745 | 3,655 | 3,735 | +70 | +1.9% | 57,700 |
| 2023/11/16 | 3,680 | 3,730 | 3,640 | 3,665 | -30 | -0.8% | 86,100 |
| 2023/11/15 | 3,700 | 3,710 | 3,675 | 3,695 | +20 | +0.5% | 50,600 |
| 2023/11/14 | 3,700 | 3,715 | 3,670 | 3,675 | -25 | -0.7% | 58,900 |
| 2023/11/13 | 3,740 | 3,755 | 3,675 | 3,700 | -20 | -0.5% | 85,900 |
| 2023/11/10 | 3,700 | 3,730 | 3,660 | 3,720 | -10 | -0.3% | 87,600 |
| 2023/11/09 | 3,765 | 3,770 | 3,690 | 3,730 | -30 | -0.8% | 83,700 |
| 2023/11/08 | 3,820 | 3,835 | 3,755 | 3,760 | -45 | -1.2% | 66,400 |
| 2023/11/07 | 3,840 | 3,875 | 3,795 | 3,805 | -75 | -1.9% | 83,400 |
| 2023/11/06 | 4,000 | 4,000 | 3,880 | 3,880 | -80 | -2% | 100,800 |
| 2023/11/02 | 3,995 | 4,005 | 3,945 | 3,960 | +10 | +0.3% | 83,800 |
| 2023/11/01 | 3,960 | 3,975 | 3,925 | 3,950 | +40 | +1% | 89,500 |
| 2023/10/31 | 3,815 | 3,925 | 3,785 | 3,910 | +110 | +2.9% | 102,600 |
| 2023/10/30 | 3,820 | 3,835 | 3,780 | 3,800 | -20 | -0.5% | 375,800 |
| 2023/10/27 | 3,790 | 3,825 | 3,725 | 3,820 | +75 | +2% | 131,000 |
| 2023/10/26 | 3,825 | 3,845 | 3,735 | 3,745 | -105 | -2.7% | 137,500 |
| 2023/10/25 | 3,960 | 3,970 | 3,850 | 3,850 | -90 | -2.3% | 129,300 |
| 2023/10/24 | 3,925 | 3,950 | 3,870 | 3,940 | +15 | +0.4% | 87,800 |
| 2023/10/23 | 3,915 | 3,955 | 3,875 | 3,925 | -10 | -0.3% | 84,300 |
| 2023/10/20 | 3,945 | 3,945 | 3,905 | 3,935 | -10 | -0.3% | 65,300 |
| 2023/10/19 | 3,875 | 3,960 | 3,870 | 3,945 | +50 | +1.3% | 75,800 |
401～
450
件表示中 / 7021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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88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 |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33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 |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76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 |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 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 | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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
