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 |
|---|---|---|---|---|---|---|---|
| 2006/10/04 | 1,230 | 1,239 | 1,215 | 1,226 | -6 | -0.5% | 218,400 |
| 2006/10/03 | 1,245 | 1,245 | 1,226 | 1,232 | -11 | -0.9% | 89,700 |
| 2006/10/02 | 1,228 | 1,245 | 1,220 | 1,243 | +19 | +1.6% | 72,000 |
| 2006/09/29 | 1,225 | 1,234 | 1,215 | 1,224 | ±0 | ±0% | 108,100 |
| 2006/09/28 | 1,210 | 1,224 | 1,205 | 1,224 | +27 | +2.3% | 107,700 |
| 2006/09/27 | 1,185 | 1,203 | 1,171 | 1,197 | +36 | +3.1% | 170,800 |
| 2006/09/26 | 1,149 | 1,165 | 1,141 | 1,161 | +17 | +1.5% | 167,600 |
| 2006/09/25 | 1,150 | 1,167 | 1,139 | 1,144 | +34 | +3.1% | 215,400 |
| 2006/09/22 | 1,093 | 1,120 | 1,089 | 1,110 | +17 | +1.6% | 444,300 |
| 2006/09/21 | 1,099 | 1,103 | 1,079 | 1,093 | +12 | +1.1% | 287,300 |
| 2006/09/20 | 1,115 | 1,120 | 1,077 | 1,081 | -47 | -4.2% | 480,300 |
| 2006/09/19 | 1,150 | 1,152 | 1,115 | 1,128 | -29 | -2.5% | 323,900 |
| 2006/09/15 | 1,175 | 1,177 | 1,142 | 1,157 | -8 | -0.7% | 273,700 |
| 2006/09/14 | 1,160 | 1,182 | 1,159 | 1,165 | +7 | +0.6% | 169,700 |
| 2006/09/13 | 1,160 | 1,185 | 1,152 | 1,158 | +10 | +0.9% | 230,800 |
| 2006/09/12 | 1,210 | 1,210 | 1,145 | 1,148 | -63 | -5.2% | 442,300 |
| 2006/09/11 | 1,216 | 1,230 | 1,210 | 1,211 | -4 | -0.3% | 80,600 |
| 2006/09/08 | 1,225 | 1,226 | 1,208 | 1,215 | -14 | -1.1% | 117,000 |
| 2006/09/07 | 1,245 | 1,249 | 1,227 | 1,229 | -26 | -2.1% | 99,700 |
| 2006/09/06 | 1,275 | 1,275 | 1,253 | 1,255 | -15 | -1.2% | 109,900 |
| 2006/09/05 | 1,246 | 1,271 | 1,240 | 1,270 | +31 | +2.5% | 117,100 |
| 2006/09/04 | 1,235 | 1,240 | 1,228 | 1,239 | +15 | +1.2% | 73,400 |
| 2006/09/01 | 1,231 | 1,234 | 1,213 | 1,224 | +11 | +0.9% | 67,900 |
| 2006/08/31 | 1,206 | 1,228 | 1,203 | 1,213 | +12 | +1% | 46,400 |
| 2006/08/30 | 1,215 | 1,227 | 1,200 | 1,201 | -16 | -1.3% | 102,000 |
| 2006/08/29 | 1,230 | 1,232 | 1,212 | 1,217 | -4 | -0.3% | 78,200 |
| 2006/08/28 | 1,244 | 1,244 | 1,218 | 1,221 | -23 | -1.8% | 112,900 |
| 2006/08/25 | 1,231 | 1,256 | 1,221 | 1,244 | +15 | +1.2% | 125,900 |
| 2006/08/24 | 1,236 | 1,238 | 1,224 | 1,229 | -8 | -0.6% | 91,100 |
| 2006/08/23 | 1,239 | 1,244 | 1,237 | 1,237 | -5 | -0.4% | 44,400 |
| 2006/08/22 | 1,247 | 1,252 | 1,230 | 1,242 | -4 | -0.3% | 101,400 |
| 2006/08/21 | 1,266 | 1,266 | 1,246 | 1,246 | -9 | -0.7% | 89,600 |
| 2006/08/18 | 1,269 | 1,269 | 1,254 | 1,255 | +2 | +0.2% | 92,200 |
| 2006/08/17 | 1,250 | 1,270 | 1,250 | 1,253 | +9 | +0.7% | 144,900 |
| 2006/08/16 | 1,230 | 1,249 | 1,222 | 1,244 | +40 | +3.3% | 135,000 |
| 2006/08/15 | 1,180 | 1,211 | 1,174 | 1,204 | +36 | +3.1% | 165,300 |
| 2006/08/14 | 1,149 | 1,169 | 1,132 | 1,168 | +44 | +3.9% | 92,900 |
| 2006/08/11 | 1,132 | 1,136 | 1,122 | 1,124 | -13 | -1.1% | 145,200 |
| 2006/08/10 | 1,140 | 1,144 | 1,136 | 1,137 | -4 | -0.4% | 173,000 |
| 2006/08/09 | 1,157 | 1,158 | 1,134 | 1,141 | -16 | -1.4% | 128,900 |
| 2006/08/08 | 1,162 | 1,163 | 1,139 | 1,157 | +15 | +1.3% | 111,200 |
| 2006/08/07 | 1,192 | 1,192 | 1,141 | 1,142 | -29 | -2.5% | 124,400 |
| 2006/08/04 | 1,185 | 1,192 | 1,158 | 1,171 | -12 | -1% | 121,300 |
| 2006/08/03 | 1,170 | 1,188 | 1,142 | 1,183 | +46 | +4% | 160,800 |
| 2006/08/02 | 1,130 | 1,153 | 1,130 | 1,137 | +3 | +0.3% | 122,500 |
| 2006/08/01 | 1,127 | 1,139 | 1,115 | 1,134 | +7 | +0.6% | 162,500 |
| 2006/07/31 | 1,103 | 1,139 | 1,096 | 1,127 | +27 | +2.5% | 262,200 |
| 2006/07/28 | 1,112 | 1,118 | 1,090 | 1,100 | -18 | -1.6% | 283,300 |
| 2006/07/27 | 1,108 | 1,128 | 1,098 | 1,118 | -3 | -0.3% | 379,800 |
| 2006/07/26 | 1,140 | 1,150 | 1,104 | 1,121 | -21 | -1.8% | 305,900 |
4551～
4600
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 | 380,500円 | +4.4% | +3.0% | 3.42% | 7.51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 | 249,700円 | +5.6% | +7.0% | 2.80% | 9.39倍 | 0.77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 | 201,600円 | +1.3% | +0.5% | 3.17% | 15.24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 | 262,800円 | +9.5% | +6.6% | 1.22% | 26.68倍 | 2.58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
