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 |
|---|---|---|---|---|---|---|---|
| 2007/01/19 | 1,190 | 1,193 | 1,176 | 1,187 | -3 | -0.3% | 72,600 |
| 2007/01/18 | 1,172 | 1,195 | 1,172 | 1,190 | +17 | +1.4% | 110,700 |
| 2007/01/17 | 1,175 | 1,183 | 1,161 | 1,173 | -10 | -0.8% | 101,900 |
| 2007/01/16 | 1,183 | 1,194 | 1,166 | 1,183 | -3 | -0.3% | 161,000 |
| 2007/01/15 | 1,170 | 1,194 | 1,163 | 1,186 | +30 | +2.6% | 134,700 |
| 2007/01/12 | 1,158 | 1,165 | 1,151 | 1,156 | +3 | +0.3% | 136,700 |
| 2007/01/11 | 1,143 | 1,153 | 1,140 | 1,153 | +10 | +0.9% | 204,700 |
| 2007/01/10 | 1,141 | 1,149 | 1,131 | 1,143 | -3 | -0.3% | 123,800 |
| 2007/01/09 | 1,133 | 1,154 | 1,130 | 1,146 | +13 | +1.1% | 156,000 |
| 2007/01/05 | 1,131 | 1,138 | 1,121 | 1,133 | +5 | +0.4% | 157,200 |
| 2007/01/04 | 1,130 | 1,131 | 1,125 | 1,128 | +6 | +0.5% | 24,500 |
| 2006/12/29 | 1,115 | 1,125 | 1,113 | 1,122 | +4 | +0.4% | 43,300 |
| 2006/12/28 | 1,126 | 1,139 | 1,115 | 1,118 | -9 | -0.8% | 118,100 |
| 2006/12/27 | 1,122 | 1,128 | 1,113 | 1,127 | +5 | +0.4% | 91,200 |
| 2006/12/26 | 1,105 | 1,125 | 1,098 | 1,122 | +12 | +1.1% | 177,900 |
| 2006/12/25 | 1,122 | 1,126 | 1,109 | 1,110 | -16 | -1.4% | 161,600 |
| 2006/12/22 | 1,127 | 1,132 | 1,120 | 1,126 | -1 | -0.1% | 133,100 |
| 2006/12/21 | 1,144 | 1,145 | 1,121 | 1,127 | -5 | -0.4% | 146,600 |
| 2006/12/20 | 1,130 | 1,134 | 1,122 | 1,132 | -5 | -0.4% | 128,300 |
| 2006/12/19 | 1,145 | 1,148 | 1,130 | 1,137 | -9 | -0.8% | 100,300 |
| 2006/12/18 | 1,145 | 1,159 | 1,145 | 1,146 | -8 | -0.7% | 128,500 |
| 2006/12/15 | 1,153 | 1,161 | 1,150 | 1,154 | +2 | +0.2% | 86,700 |
| 2006/12/14 | 1,162 | 1,163 | 1,149 | 1,152 | -3 | -0.3% | 57,000 |
| 2006/12/13 | 1,150 | 1,160 | 1,142 | 1,155 | +12 | +1% | 119,500 |
| 2006/12/12 | 1,167 | 1,167 | 1,140 | 1,143 | -5 | -0.4% | 113,200 |
| 2006/12/11 | 1,142 | 1,155 | 1,142 | 1,148 | +12 | +1.1% | 88,200 |
| 2006/12/08 | 1,160 | 1,168 | 1,132 | 1,136 | -23 | -2% | 146,800 |
| 2006/12/07 | 1,176 | 1,200 | 1,148 | 1,159 | +23 | +2% | 221,500 |
| 2006/12/06 | 1,130 | 1,143 | 1,130 | 1,136 | +8 | +0.7% | 148,500 |
| 2006/12/05 | 1,139 | 1,145 | 1,124 | 1,128 | -9 | -0.8% | 127,300 |
| 2006/12/04 | 1,134 | 1,142 | 1,129 | 1,137 | +8 | +0.7% | 191,700 |
| 2006/12/01 | 1,155 | 1,163 | 1,121 | 1,129 | -16 | -1.4% | 207,000 |
| 2006/11/30 | 1,143 | 1,153 | 1,138 | 1,145 | +11 | +1% | 139,600 |
| 2006/11/29 | 1,137 | 1,144 | 1,117 | 1,134 | +10 | +0.9% | 200,100 |
| 2006/11/28 | 1,126 | 1,133 | 1,115 | 1,124 | -5 | -0.4% | 139,100 |
| 2006/11/27 | 1,129 | 1,137 | 1,112 | 1,129 | +2 | +0.2% | 185,000 |
| 2006/11/24 | 1,150 | 1,150 | 1,110 | 1,127 | -18 | -1.6% | 146,100 |
| 2006/11/22 | 1,120 | 1,153 | 1,102 | 1,145 | +20 | +1.8% | 160,100 |
| 2006/11/21 | 1,158 | 1,179 | 1,112 | 1,125 | -22 | -1.9% | 142,600 |
| 2006/11/20 | 1,180 | 1,180 | 1,140 | 1,147 | -32 | -2.7% | 132,800 |
| 2006/11/17 | 1,198 | 1,198 | 1,165 | 1,179 | -19 | -1.6% | 156,900 |
| 2006/11/16 | 1,240 | 1,264 | 1,187 | 1,198 | -26 | -2.1% | 292,700 |
| 2006/11/15 | 1,230 | 1,238 | 1,215 | 1,224 | -21 | -1.7% | 173,500 |
| 2006/11/14 | 1,255 | 1,258 | 1,236 | 1,245 | +70 | +6% | 341,100 |
| 2006/11/13 | 1,180 | 1,193 | 1,172 | 1,175 | +7 | +0.6% | 197,900 |
| 2006/11/10 | 1,162 | 1,178 | 1,156 | 1,168 | +6 | +0.5% | 134,600 |
| 2006/11/09 | 1,166 | 1,177 | 1,155 | 1,162 | -12 | -1% | 165,800 |
| 2006/11/08 | 1,201 | 1,206 | 1,174 | 1,174 | -52 | -4.2% | 168,400 |
| 2006/11/07 | 1,250 | 1,266 | 1,225 | 1,226 | -20 | -1.6% | 77,600 |
| 2006/11/06 | 1,278 | 1,278 | 1,246 | 1,246 | -12 | -1% | 60,200 |
4551～
4600
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
