コナカの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 281 | 287 | 281 | 283 | ±0 | ±0% | 52,100 |
| 2010/06/16 | 278 | 285 | 278 | 283 | +6 | +2.2% | 20,200 |
| 2010/06/15 | 275 | 282 | 275 | 277 | +1 | +0.4% | 33,600 |
| 2010/06/14 | 276 | 278 | 275 | 276 | +1 | +0.4% | 24,400 |
| 2010/06/11 | 273 | 276 | 270 | 275 | +1 | +0.4% | 62,300 |
| 2010/06/10 | 285 | 285 | 273 | 274 | -5 | -1.8% | 32,200 |
| 2010/06/09 | 280 | 280 | 275 | 279 | +3 | +1.1% | 34,900 |
| 2010/06/08 | 271 | 278 | 271 | 276 | +2 | +0.7% | 14,600 |
| 2010/06/07 | 280 | 282 | 274 | 274 | -10 | -3.5% | 47,400 |
| 2010/06/04 | 285 | 290 | 282 | 284 | +1 | +0.4% | 57,200 |
| 2010/06/03 | 282 | 288 | 280 | 283 | +2 | +0.7% | 35,600 |
| 2010/06/02 | 285 | 285 | 280 | 281 | -4 | -1.4% | 28,500 |
| 2010/06/01 | 284 | 286 | 283 | 285 | +2 | +0.7% | 38,300 |
| 2010/05/31 | 289 | 289 | 280 | 283 | +2 | +0.7% | 32,700 |
| 2010/05/28 | 283 | 283 | 278 | 281 | +6 | +2.2% | 78,400 |
| 2010/05/27 | 273 | 279 | 273 | 275 | -2 | -0.7% | 42,900 |
| 2010/05/26 | 280 | 283 | 274 | 277 | -6 | -2.1% | 58,800 |
| 2010/05/25 | 284 | 288 | 280 | 283 | -1 | -0.4% | 57,700 |
| 2010/05/24 | 283 | 292 | 282 | 284 | -7 | -2.4% | 65,600 |
| 2010/05/21 | 292 | 297 | 289 | 291 | -9 | -3% | 87,800 |
| 2010/05/20 | 298 | 301 | 296 | 300 | -1 | -0.3% | 39,500 |
| 2010/05/19 | 300 | 302 | 294 | 301 | -2 | -0.7% | 61,900 |
| 2010/05/18 | 306 | 307 | 294 | 303 | +2 | +0.7% | 147,600 |
| 2010/05/17 | 316 | 320 | 301 | 301 | -17 | -5.3% | 185,200 |
| 2010/05/14 | 324 | 324 | 315 | 318 | ±0 | ±0% | 67,100 |
| 2010/05/13 | 324 | 324 | 307 | 318 | -5 | -1.5% | 158,600 |
| 2010/05/12 | 322 | 329 | 322 | 323 | -2 | -0.6% | 92,400 |
| 2010/05/11 | 340 | 345 | 316 | 325 | -13 | -3.8% | 347,100 |
| 2010/05/10 | 332 | 339 | 326 | 338 | -30 | -8.2% | 243,000 |
| 2010/05/07 | 366 | 374 | 364 | 368 | -16 | -4.2% | 102,000 |
| 2010/05/06 | 380 | 387 | 375 | 384 | +2 | +0.5% | 126,400 |
| 2010/04/30 | 375 | 388 | 374 | 382 | +15 | +4.1% | 109,200 |
| 2010/04/28 | 367 | 374 | 362 | 367 | -4 | -1.1% | 55,800 |
| 2010/04/27 | 374 | 379 | 369 | 371 | ±0 | ±0% | 87,800 |
| 2010/04/26 | 362 | 374 | 362 | 371 | +11 | +3.1% | 92,800 |
| 2010/04/23 | 356 | 367 | 356 | 360 | +6 | +1.7% | 70,700 |
| 2010/04/22 | 368 | 368 | 353 | 354 | -11 | -3% | 118,600 |
| 2010/04/21 | 365 | 370 | 364 | 365 | +5 | +1.4% | 55,000 |
| 2010/04/20 | 364 | 366 | 357 | 360 | ±0 | ±0% | 62,600 |
| 2010/04/19 | 366 | 366 | 354 | 360 | -9 | -2.4% | 73,500 |
| 2010/04/16 | 365 | 380 | 361 | 369 | +14 | +3.9% | 165,700 |
| 2010/04/15 | 350 | 357 | 347 | 355 | +11 | +3.2% | 108,800 |
| 2010/04/14 | 346 | 348 | 343 | 344 | -1 | -0.3% | 50,200 |
| 2010/04/13 | 343 | 345 | 340 | 345 | +1 | +0.3% | 41,300 |
| 2010/04/12 | 344 | 349 | 344 | 344 | ±0 | ±0% | 69,900 |
| 2010/04/09 | 343 | 348 | 341 | 344 | +4 | +1.2% | 54,900 |
| 2010/04/08 | 345 | 347 | 340 | 340 | -5 | -1.4% | 75,200 |
| 2010/04/07 | 344 | 349 | 344 | 345 | +3 | +0.9% | 42,900 |
| 2010/04/06 | 344 | 344 | 342 | 342 | +1 | +0.3% | 41,900 |
| 2010/04/05 | 342 | 344 | 340 | 341 | ±0 | ±0% | 66,100 |
3401～
3450
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「コナカ」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 |
|---|---|---|---|---|---|---|---|---|
| コナカ | 39,300円 | +6.4% | +142.2% | 5.09% | 135.52倍 | 0.61倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
| ヒュウガプラ | 174,400円 | +19.6% | +29.3% | 0.00% | 21.09倍 | 7.86倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| サツドラＨＤ | 87,300円 | +8.6% | +205.8% | 1.15% | 40.19倍 | 1.35倍 |
|
北海道地盤のドラッグストア。道内２位。食品、日用品に強い。電力、ＡＩ関連や教育関係も |
| ＡＰＨＤ | 93,700円 | +17.6% | - | 0.00% | - | -370.36倍 |
|
都内中心に居酒屋「塚田農場」等を展開。自社農場で地鶏を育成するなど生産・販売の直結が特徴 |
| ジーフット | 28,300円 | -0.9% | - | 0.00% | 1230.43倍 | -1.23倍 |
|
イオン系の靴小売り大手。大型ＳＣ中心に「アスビー」展開、ＧＭＳ内の靴売り場も。再建中 |
市場注目の銘柄
チャート関連のコラム
