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 |
|---|---|---|---|---|---|---|---|
| 2005/12/14 | 1,900 | 1,906 | 1,870 | 1,893 | ±0 | ±0% | 241,500 |
| 2005/12/13 | 1,871 | 1,893 | 1,865 | 1,893 | +34 | +1.8% | 225,300 |
| 2005/12/12 | 1,832 | 1,860 | 1,832 | 1,859 | +32 | +1.8% | 131,800 |
| 2005/12/09 | 1,860 | 1,860 | 1,821 | 1,827 | -3 | -0.2% | 139,400 |
| 2005/12/08 | 1,860 | 1,860 | 1,820 | 1,830 | -30 | -1.6% | 162,700 |
| 2005/12/07 | 1,858 | 1,863 | 1,840 | 1,860 | +22 | +1.2% | 186,500 |
| 2005/12/06 | 1,840 | 1,855 | 1,825 | 1,838 | +10 | +0.5% | 224,100 |
| 2005/12/05 | 1,798 | 1,838 | 1,793 | 1,828 | +35 | +2% | 276,400 |
| 2005/12/02 | 1,782 | 1,799 | 1,782 | 1,793 | +15 | +0.8% | 222,100 |
| 2005/12/01 | 1,799 | 1,800 | 1,761 | 1,778 | +25 | +1.4% | 239,300 |
| 2005/11/30 | 1,754 | 1,765 | 1,746 | 1,753 | -1 | -0.1% | 182,600 |
| 2005/11/29 | 1,750 | 1,763 | 1,742 | 1,754 | -3 | -0.2% | 221,200 |
| 2005/11/28 | 1,766 | 1,800 | 1,752 | 1,757 | -6 | -0.3% | 174,500 |
| 2005/11/25 | 1,771 | 1,782 | 1,761 | 1,763 | -6 | -0.3% | 129,700 |
| 2005/11/24 | 1,821 | 1,825 | 1,759 | 1,769 | -46 | -2.5% | 135,600 |
| 2005/11/22 | 1,815 | 1,821 | 1,808 | 1,815 | +8 | +0.4% | 115,100 |
| 2005/11/21 | 1,858 | 1,877 | 1,805 | 1,807 | -49 | -2.6% | 257,900 |
| 2005/11/18 | 1,833 | 1,860 | 1,830 | 1,856 | +33 | +1.8% | 153,900 |
| 2005/11/17 | 1,825 | 1,830 | 1,812 | 1,823 | -12 | -0.7% | 151,100 |
| 2005/11/16 | 1,809 | 1,837 | 1,805 | 1,835 | +26 | +1.4% | 122,300 |
| 2005/11/15 | 1,848 | 1,848 | 1,801 | 1,809 | -33 | -1.8% | 129,700 |
| 2005/11/14 | 1,848 | 1,848 | 1,832 | 1,842 | +26 | +1.4% | 178,600 |
| 2005/11/11 | 1,806 | 1,829 | 1,806 | 1,816 | +9 | +0.5% | 113,900 |
| 2005/11/10 | 1,820 | 1,832 | 1,807 | 1,807 | -13 | -0.7% | 100,400 |
| 2005/11/09 | 1,822 | 1,840 | 1,803 | 1,820 | -15 | -0.8% | 115,600 |
| 2005/11/08 | 1,855 | 1,866 | 1,825 | 1,835 | -20 | -1.1% | 160,300 |
| 2005/11/07 | 1,889 | 1,896 | 1,850 | 1,855 | -34 | -1.8% | 278,000 |
| 2005/11/04 | 1,923 | 1,941 | 1,885 | 1,889 | -34 | -1.8% | 336,100 |
| 2005/11/02 | 1,905 | 1,958 | 1,905 | 1,923 | -2 | -0.1% | 212,500 |
| 2005/11/01 | 1,949 | 1,955 | 1,910 | 1,925 | -39 | -2% | 161,700 |
| 2005/10/31 | 2,000 | 2,020 | 1,959 | 1,964 | +33 | +1.7% | 394,800 |
| 2005/10/28 | 1,865 | 1,931 | 1,860 | 1,931 | +66 | +3.5% | 431,100 |
| 2005/10/27 | 1,830 | 1,890 | 1,830 | 1,865 | +46 | +2.5% | 375,700 |
| 2005/10/26 | 1,810 | 1,829 | 1,802 | 1,819 | -10 | -0.5% | 149,600 |
| 2005/10/25 | 1,764 | 1,848 | 1,758 | 1,829 | +73 | +4.2% | 419,000 |
| 2005/10/24 | 1,781 | 1,787 | 1,745 | 1,756 | -25 | -1.4% | 114,400 |
| 2005/10/21 | 1,724 | 1,781 | 1,718 | 1,781 | +27 | +1.5% | 251,100 |
| 2005/10/20 | 1,781 | 1,790 | 1,741 | 1,754 | -23 | -1.3% | 214,600 |
| 2005/10/19 | 1,771 | 1,786 | 1,752 | 1,777 | +12 | +0.7% | 385,600 |
| 2005/10/18 | 1,779 | 1,792 | 1,762 | 1,765 | -5 | -0.3% | 375,600 |
| 2005/10/17 | 1,730 | 1,780 | 1,730 | 1,770 | +35 | +2% | 324,700 |
| 2005/10/14 | 1,748 | 1,758 | 1,732 | 1,735 | -13 | -0.7% | 187,900 |
| 2005/10/13 | 1,775 | 1,797 | 1,725 | 1,748 | -26 | -1.5% | 322,600 |
| 2005/10/12 | 1,715 | 1,780 | 1,715 | 1,774 | +61 | +3.6% | 286,800 |
| 2005/10/11 | 1,699 | 1,714 | 1,691 | 1,713 | +15 | +0.9% | 135,500 |
| 2005/10/07 | 1,669 | 1,710 | 1,655 | 1,698 | -1 | -0.1% | 153,100 |
| 2005/10/06 | 1,717 | 1,717 | 1,692 | 1,699 | -20 | -1.2% | 155,100 |
| 2005/10/05 | 1,709 | 1,733 | 1,698 | 1,719 | +27 | +1.6% | 268,400 |
| 2005/10/04 | 1,690 | 1,698 | 1,680 | 1,692 | +2 | +0.1% | 117,400 |
| 2005/10/03 | 1,665 | 1,693 | 1,655 | 1,690 | +25 | +1.5% | 164,500 |
4751～
4800
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
