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 |
|---|---|---|---|---|---|---|---|
| 2005/08/17 | 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 |
| 2005/07/20 | 1,632 | 1,635 | 1,621 | 1,633 | +11 | +0.7% | 150,200 |
| 2005/07/19 | 1,650 | 1,650 | 1,615 | 1,622 | -28 | -1.7% | 111,100 |
| 2005/07/15 | 1,640 | 1,655 | 1,640 | 1,650 | +11 | +0.7% | 155,400 |
| 2005/07/14 | 1,614 | 1,639 | 1,600 | 1,639 | +25 | +1.5% | 179,000 |
| 2005/07/13 | 1,575 | 1,620 | 1,566 | 1,614 | +55 | +3.5% | 218,600 |
| 2005/07/12 | 1,536 | 1,559 | 1,530 | 1,559 | +19 | +1.2% | 138,800 |
| 2005/07/11 | 1,550 | 1,559 | 1,539 | 1,540 | -14 | -0.9% | 76,700 |
| 2005/07/08 | 1,559 | 1,560 | 1,544 | 1,554 | -10 | -0.6% | 68,200 |
| 2005/07/07 | 1,534 | 1,565 | 1,534 | 1,564 | +31 | +2% | 149,300 |
| 2005/07/06 | 1,524 | 1,547 | 1,519 | 1,533 | +14 | +0.9% | 141,400 |
| 2005/07/05 | 1,505 | 1,545 | 1,505 | 1,519 | +24 | +1.6% | 219,400 |
| 2005/07/04 | 1,500 | 1,510 | 1,486 | 1,495 | +10 | +0.7% | 61,600 |
| 2005/07/01 | 1,473 | 1,494 | 1,463 | 1,485 | +28 | +1.9% | 94,500 |
| 2005/06/30 | 1,465 | 1,474 | 1,457 | 1,457 | -5 | -0.3% | 76,100 |
| 2005/06/29 | 1,449 | 1,464 | 1,447 | 1,462 | +14 | +1% | 49,600 |
| 2005/06/28 | 1,443 | 1,449 | 1,442 | 1,448 | +6 | +0.4% | 25,800 |
| 2005/06/27 | 1,445 | 1,445 | 1,440 | 1,442 | -8 | -0.6% | 35,500 |
| 2005/06/24 | 1,450 | 1,452 | 1,445 | 1,450 | -3 | -0.2% | 32,700 |
| 2005/06/23 | 1,457 | 1,465 | 1,453 | 1,453 | -3 | -0.2% | 58,900 |
| 2005/06/22 | 1,450 | 1,460 | 1,440 | 1,456 | -1 | -0.1% | 99,600 |
| 2005/06/21 | 1,460 | 1,465 | 1,456 | 1,457 | +1 | +0.1% | 36,200 |
| 2005/06/20 | 1,460 | 1,462 | 1,452 | 1,456 | +8 | +0.6% | 68,300 |
| 2005/06/17 | 1,440 | 1,458 | 1,439 | 1,448 | +14 | +1% | 100,800 |
| 2005/06/16 | 1,436 | 1,447 | 1,432 | 1,434 | -19 | -1.3% | 115,500 |
| 2005/06/15 | 1,455 | 1,455 | 1,435 | 1,453 | -7 | -0.5% | 101,700 |
| 2005/06/14 | 1,467 | 1,471 | 1,452 | 1,460 | -19 | -1.3% | 129,300 |
| 2005/06/13 | 1,484 | 1,490 | 1,479 | 1,479 | +2 | +0.1% | 76,500 |
| 2005/06/10 | 1,487 | 1,487 | 1,466 | 1,477 | +8 | +0.5% | 48,500 |
| 2005/06/09 | 1,468 | 1,475 | 1,462 | 1,469 | +1 | +0.1% | 50,100 |
| 2005/06/08 | 1,463 | 1,479 | 1,458 | 1,468 | +10 | +0.7% | 56,100 |
4901～
4950
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
