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 |
|---|---|---|---|---|---|---|---|
| 2005/09/30 | 1,666 | 1,666 | 1,626 | 1,665 | +5 | +0.3% | 120,700 |
| 2005/09/29 | 1,640 | 1,668 | 1,639 | 1,660 | +25 | +1.5% | 192,000 |
| 2005/09/28 | 1,598 | 1,636 | 1,595 | 1,635 | +41 | +2.6% | 155,000 |
| 2005/09/27 | 1,594 | 1,600 | 1,589 | 1,594 | ±0 | ±0% | 51,500 |
| 2005/09/26 | 1,600 | 1,602 | 1,590 | 1,594 | -8 | -0.5% | 45,200 |
| 2005/09/22 | 1,588 | 1,618 | 1,587 | 1,602 | -16 | -1% | 84,200 |
| 2005/09/21 | 1,620 | 1,625 | 1,615 | 1,618 | +2 | +0.1% | 75,200 |
| 2005/09/20 | 1,624 | 1,635 | 1,616 | 1,616 | -14 | -0.9% | 96,400 |
| 2005/09/16 | 1,628 | 1,630 | 1,617 | 1,630 | +19 | +1.2% | 131,500 |
| 2005/09/15 | 1,608 | 1,627 | 1,604 | 1,611 | -1 | -0.1% | 72,100 |
| 2005/09/14 | 1,614 | 1,626 | 1,609 | 1,612 | -3 | -0.2% | 61,200 |
| 2005/09/13 | 1,630 | 1,633 | 1,607 | 1,615 | -7 | -0.4% | 74,400 |
| 2005/09/12 | 1,615 | 1,630 | 1,614 | 1,622 | +14 | +0.9% | 60,900 |
| 2005/09/09 | 1,613 | 1,614 | 1,602 | 1,608 | -13 | -0.8% | 100,500 |
| 2005/09/08 | 1,625 | 1,632 | 1,604 | 1,621 | +3 | +0.2% | 223,500 |
| 2005/09/07 | 1,599 | 1,619 | 1,595 | 1,618 | +32 | +2% | 155,700 |
| 2005/09/06 | 1,600 | 1,600 | 1,585 | 1,586 | -12 | -0.8% | 63,000 |
| 2005/09/05 | 1,588 | 1,599 | 1,585 | 1,598 | +5 | +0.3% | 66,600 |
| 2005/09/02 | 1,585 | 1,600 | 1,584 | 1,593 | +8 | +0.5% | 120,400 |
| 2005/09/01 | 1,606 | 1,607 | 1,582 | 1,585 | -7 | -0.4% | 72,400 |
| 2005/08/31 | 1,603 | 1,606 | 1,573 | 1,592 | -6 | -0.4% | 99,200 |
| 2005/08/30 | 1,590 | 1,609 | 1,560 | 1,598 | +13 | +0.8% | 190,300 |
| 2005/08/29 | 1,589 | 1,589 | 1,578 | 1,585 | -1 | -0.1% | 87,500 |
| 2005/08/26 | 1,591 | 1,591 | 1,567 | 1,586 | -7 | -0.4% | 117,200 |
| 2005/08/25 | 1,595 | 1,597 | 1,590 | 1,593 | +3 | +0.2% | 81,600 |
| 2005/08/24 | 1,590 | 1,598 | 1,588 | 1,590 | +3 | +0.2% | 78,100 |
| 2005/08/23 | 1,590 | 1,595 | 1,586 | 1,587 | -3 | -0.2% | 120,700 |
| 2005/08/22 | 1,598 | 1,604 | 1,586 | 1,590 | +7 | +0.4% | 61,700 |
| 2005/08/19 | 1,606 | 1,606 | 1,583 | 1,583 | -23 | -1.4% | 96,000 |
| 2005/08/18 | 1,630 | 1,633 | 1,581 | 1,606 | -23 | -1.4% | 152,500 |
| 2005/08/17 | 1,635 | 1,642 | 1,629 | 1,629 | -7 | -0.4% | 117,300 |
| 2005/08/16 | 1,634 | 1,637 | 1,627 | 1,636 | +16 | +1% | 43,800 |
| 2005/08/15 | 1,617 | 1,635 | 1,617 | 1,620 | +8 | +0.5% | 66,400 |
| 2005/08/12 | 1,619 | 1,620 | 1,605 | 1,612 | +14 | +0.9% | 99,200 |
| 2005/08/11 | 1,570 | 1,606 | 1,570 | 1,598 | -2 | -0.1% | 138,300 |
| 2005/08/10 | 1,573 | 1,618 | 1,573 | 1,600 | +33 | +2.1% | 192,300 |
| 2005/08/09 | 1,511 | 1,579 | 1,511 | 1,567 | +72 | +4.8% | 167,100 |
| 2005/08/08 | 1,500 | 1,500 | 1,468 | 1,495 | -18 | -1.2% | 158,400 |
| 2005/08/05 | 1,544 | 1,545 | 1,509 | 1,513 | -33 | -2.1% | 115,300 |
| 2005/08/04 | 1,564 | 1,564 | 1,530 | 1,546 | -4 | -0.3% | 109,700 |
| 2005/08/03 | 1,550 | 1,565 | 1,541 | 1,550 | -2 | -0.1% | 176,300 |
| 2005/08/02 | 1,557 | 1,570 | 1,531 | 1,552 | -28 | -1.8% | 309,000 |
| 2005/08/01 | 1,665 | 1,665 | 1,565 | 1,580 | -111 | -6.6% | 526,000 |
| 2005/07/29 | 1,686 | 1,699 | 1,682 | 1,691 | -6 | -0.4% | 77,800 |
| 2005/07/28 | 1,698 | 1,699 | 1,694 | 1,697 | +4 | +0.2% | 117,600 |
| 2005/07/27 | 1,699 | 1,699 | 1,684 | 1,693 | -4 | -0.2% | 117,500 |
| 2005/07/26 | 1,715 | 1,715 | 1,680 | 1,697 | -16 | -0.9% | 146,500 |
| 2005/07/25 | 1,703 | 1,719 | 1,674 | 1,713 | +10 | +0.6% | 188,100 |
| 2005/07/22 | 1,680 | 1,707 | 1,673 | 1,703 | +13 | +0.8% | 168,900 |
| 2005/07/21 | 1,640 | 1,694 | 1,639 | 1,690 | +57 | +3.5% | 245,200 |
4801～
4850
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
