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 |
|---|---|---|---|---|---|---|---|
| 2006/01/17 | 1,805 | 1,830 | 1,777 | 1,782 | -21 | -1.2% | 244,400 |
| 2006/01/16 | 1,869 | 1,869 | 1,800 | 1,803 | -67 | -3.6% | 519,900 |
| 2006/01/13 | 1,875 | 1,884 | 1,870 | 1,870 | -2 | -0.1% | 259,800 |
| 2006/01/12 | 1,902 | 1,915 | 1,862 | 1,872 | -87 | -4.4% | 652,200 |
| 2006/01/11 | 1,975 | 1,979 | 1,935 | 1,959 | -17 | -0.9% | 136,100 |
| 2006/01/10 | 1,986 | 2,010 | 1,975 | 1,976 | +1 | +0.1% | 279,900 |
| 2006/01/06 | 1,980 | 1,983 | 1,964 | 1,975 | +13 | +0.7% | 188,700 |
| 2006/01/05 | 1,958 | 1,969 | 1,950 | 1,962 | +22 | +1.1% | 140,500 |
| 2006/01/04 | 1,950 | 1,952 | 1,935 | 1,940 | +10 | +0.5% | 72,900 |
| 2005/12/30 | 1,933 | 1,949 | 1,911 | 1,930 | -9 | -0.5% | 39,200 |
| 2005/12/29 | 1,911 | 1,950 | 1,910 | 1,939 | +32 | +1.7% | 122,100 |
| 2005/12/28 | 1,910 | 1,915 | 1,900 | 1,907 | -6 | -0.3% | 39,100 |
| 2005/12/27 | 1,918 | 1,918 | 1,890 | 1,913 | ±0 | ±0% | 82,000 |
| 2005/12/26 | 1,878 | 1,918 | 1,870 | 1,913 | +46 | +2.5% | 138,400 |
| 2005/12/22 | 1,899 | 1,899 | 1,857 | 1,867 | -24 | -1.3% | 82,400 |
| 2005/12/21 | 1,874 | 1,896 | 1,873 | 1,891 | +17 | +0.9% | 123,600 |
| 2005/12/20 | 1,875 | 1,880 | 1,865 | 1,874 | -1 | -0.1% | 119,200 |
| 2005/12/19 | 1,881 | 1,881 | 1,861 | 1,875 | +24 | +1.3% | 74,400 |
| 2005/12/16 | 1,841 | 1,865 | 1,840 | 1,851 | +10 | +0.5% | 113,700 |
| 2005/12/15 | 1,880 | 1,880 | 1,840 | 1,841 | -52 | -2.7% | 183,500 |
| 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 |
4801～
4850
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
