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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 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 |
| 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 |
4651～
4700
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
