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 |
|---|---|---|---|---|---|---|---|
| 2006/07/25 | 1,150 | 1,160 | 1,140 | 1,142 | +10 | +0.9% | 135,800 |
| 2006/07/24 | 1,140 | 1,145 | 1,111 | 1,132 | -28 | -2.4% | 212,200 |
| 2006/07/21 | 1,177 | 1,179 | 1,145 | 1,160 | -18 | -1.5% | 181,300 |
| 2006/07/20 | 1,164 | 1,184 | 1,145 | 1,178 | +44 | +3.9% | 356,800 |
| 2006/07/19 | 1,200 | 1,200 | 1,130 | 1,134 | -65 | -5.4% | 305,700 |
| 2006/07/18 | 1,215 | 1,216 | 1,199 | 1,199 | -20 | -1.6% | 322,600 |
| 2006/07/14 | 1,210 | 1,239 | 1,205 | 1,219 | +8 | +0.7% | 331,600 |
| 2006/07/13 | 1,221 | 1,247 | 1,207 | 1,211 | -11 | -0.9% | 535,300 |
| 2006/07/12 | 1,253 | 1,270 | 1,210 | 1,222 | -181 | -12.9% | 962,800 |
| 2006/07/11 | 1,436 | 1,436 | 1,395 | 1,403 | -33 | -2.3% | 199,200 |
| 2006/07/10 | 1,445 | 1,455 | 1,425 | 1,436 | -13 | -0.9% | 142,800 |
| 2006/07/07 | 1,460 | 1,460 | 1,448 | 1,449 | -11 | -0.8% | 114,700 |
| 2006/07/06 | 1,484 | 1,484 | 1,458 | 1,460 | -20 | -1.4% | 137,000 |
| 2006/07/05 | 1,472 | 1,484 | 1,471 | 1,480 | +8 | +0.5% | 112,700 |
| 2006/07/04 | 1,482 | 1,485 | 1,471 | 1,472 | -5 | -0.3% | 130,600 |
| 2006/07/03 | 1,480 | 1,481 | 1,471 | 1,477 | +2 | +0.1% | 92,800 |
| 2006/06/30 | 1,470 | 1,475 | 1,453 | 1,475 | +18 | +1.2% | 154,900 |
| 2006/06/29 | 1,460 | 1,469 | 1,450 | 1,457 | -5 | -0.3% | 214,600 |
| 2006/06/28 | 1,457 | 1,477 | 1,457 | 1,462 | -1 | -0.1% | 100,700 |
| 2006/06/27 | 1,485 | 1,485 | 1,454 | 1,463 | -14 | -0.9% | 172,800 |
| 2006/06/26 | 1,517 | 1,517 | 1,472 | 1,477 | -23 | -1.5% | 155,800 |
| 2006/06/23 | 1,500 | 1,509 | 1,472 | 1,500 | +1 | +0.1% | 185,000 |
| 2006/06/22 | 1,501 | 1,512 | 1,491 | 1,499 | +1 | +0.1% | 184,700 |
| 2006/06/21 | 1,519 | 1,519 | 1,486 | 1,498 | -28 | -1.8% | 215,300 |
| 2006/06/20 | 1,521 | 1,548 | 1,518 | 1,526 | -55 | -3.5% | 266,700 |
| 2006/06/19 | 1,580 | 1,591 | 1,577 | 1,581 | -13 | -0.8% | 119,000 |
| 2006/06/16 | 1,580 | 1,609 | 1,567 | 1,594 | +30 | +1.9% | 157,200 |
| 2006/06/15 | 1,580 | 1,580 | 1,552 | 1,564 | +25 | +1.6% | 97,300 |
| 2006/06/14 | 1,550 | 1,550 | 1,532 | 1,539 | +10 | +0.7% | 152,900 |
| 2006/06/13 | 1,558 | 1,566 | 1,524 | 1,529 | -56 | -3.5% | 154,700 |
| 2006/06/12 | 1,537 | 1,595 | 1,525 | 1,585 | +63 | +4.1% | 163,900 |
| 2006/06/09 | 1,480 | 1,536 | 1,480 | 1,522 | +7 | +0.5% | 154,000 |
| 2006/06/08 | 1,518 | 1,561 | 1,507 | 1,515 | -48 | -3.1% | 167,100 |
| 2006/06/07 | 1,555 | 1,593 | 1,551 | 1,563 | -3 | -0.2% | 192,400 |
| 2006/06/06 | 1,603 | 1,604 | 1,562 | 1,566 | -41 | -2.6% | 140,500 |
| 2006/06/05 | 1,601 | 1,626 | 1,601 | 1,607 | -23 | -1.4% | 134,500 |
| 2006/06/02 | 1,616 | 1,640 | 1,555 | 1,630 | +1 | +0.1% | 167,100 |
| 2006/06/01 | 1,664 | 1,677 | 1,619 | 1,629 | +25 | +1.6% | 136,300 |
| 2006/05/31 | 1,626 | 1,633 | 1,604 | 1,604 | -38 | -2.3% | 84,400 |
| 2006/05/30 | 1,675 | 1,675 | 1,641 | 1,642 | -39 | -2.3% | 100,400 |
| 2006/05/29 | 1,665 | 1,699 | 1,651 | 1,681 | +10 | +0.6% | 105,800 |
| 2006/05/26 | 1,664 | 1,684 | 1,658 | 1,671 | -12 | -0.7% | 80,300 |
| 2006/05/25 | 1,656 | 1,696 | 1,656 | 1,683 | +21 | +1.3% | 107,300 |
| 2006/05/24 | 1,667 | 1,667 | 1,652 | 1,662 | -7 | -0.4% | 76,900 |
| 2006/05/23 | 1,700 | 1,709 | 1,668 | 1,669 | -47 | -2.7% | 89,700 |
| 2006/05/22 | 1,767 | 1,771 | 1,711 | 1,716 | -21 | -1.2% | 141,300 |
| 2006/05/19 | 1,696 | 1,738 | 1,689 | 1,737 | +28 | +1.6% | 79,100 |
| 2006/05/18 | 1,649 | 1,720 | 1,648 | 1,709 | +36 | +2.2% | 139,300 |
| 2006/05/17 | 1,684 | 1,698 | 1,643 | 1,673 | -27 | -1.6% | 93,800 |
| 2006/05/16 | 1,716 | 1,723 | 1,681 | 1,700 | -16 | -0.9% | 122,000 |
4601～
4650
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
