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 |
|---|---|---|---|---|---|---|---|
| 1997/09/09 | 1,565.2 | 1,612.6 | 1,565.2 | 1,612.6 | +7.9 | +0.5% | 2,530 |
| 1997/09/08 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | -7.9 | -0.5% | 3,795 |
| 1997/09/05 | 1,604.7 | 1,612.6 | 1,604.7 | 1,612.6 | -8 | -0.5% | 5,060 |
| 1997/09/04 | 1,620.6 | 1,620.6 | 1,620.6 | 1,620.6 | +39.6 | +2.5% | 1,265 |
| 1997/09/03 | 1,581 | 1,581 | 1,581 | 1,581 | -79.1 | -4.8% | 1,265 |
| 1997/09/02 | 1,660.1 | 1,660.1 | 1,660.1 | 1,660.1 | - | - | 1,265 |
| 1997/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/28 | 1,612.6 | 1,644.3 | 1,581 | 1,644.3 | ±0 | ±0% | 3,795 |
| 1997/08/27 | 1,581 | 1,644.3 | 1,581 | 1,644.3 | +31.7 | +2% | 6,325 |
| 1997/08/26 | 1,620.6 | 1,620.6 | 1,612.6 | 1,612.6 | -47.5 | -2.9% | 5,060 |
| 1997/08/25 | 1,612.6 | 1,675.9 | 1,612.6 | 1,660.1 | +39.5 | +2.4% | 18,975 |
| 1997/08/22 | 1,644.3 | 1,644.3 | 1,620.6 | 1,620.6 | -31.6 | -1.9% | 17,710 |
| 1997/08/21 | 1,652.2 | 1,660.1 | 1,636.4 | 1,652.2 | +7.9 | +0.5% | 49,335 |
| 1997/08/20 | 1,644.3 | 1,644.3 | 1,644.3 | 1,644.3 | ±0 | ±0% | 6,325 |
| 1997/08/19 | 1,644.3 | 1,644.3 | 1,644.3 | 1,644.3 | ±0 | ±0% | 6,325 |
| 1997/08/18 | 1,660.1 | 1,660.1 | 1,644.3 | 1,644.3 | ±0 | ±0% | 12,650 |
| 1997/08/15 | 1,660.1 | 1,660.1 | 1,644.3 | 1,644.3 | -15.8 | -1% | 5,060 |
| 1997/08/14 | 1,628.5 | 1,660.1 | 1,628.5 | 1,660.1 | +31.6 | +1.9% | 6,325 |
| 1997/08/13 | 1,652.2 | 1,652.2 | 1,628.5 | 1,628.5 | -31.6 | -1.9% | 13,915 |
| 1997/08/12 | 1,644.3 | 1,660.1 | 1,636.4 | 1,660.1 | +47.5 | +2.9% | 13,915 |
| 1997/08/11 | 1,620.6 | 1,620.6 | 1,612.6 | 1,612.6 | ±0 | ±0% | 8,855 |
| 1997/08/08 | 1,596.8 | 1,612.6 | 1,596.8 | 1,612.6 | +15.8 | +1% | 6,325 |
| 1997/08/07 | 1,588.9 | 1,620.6 | 1,588.9 | 1,596.8 | +15.8 | +1% | 7,590 |
| 1997/08/06 | 1,581 | 1,604.7 | 1,581 | 1,581 | +7.9 | +0.5% | 10,120 |
| 1997/08/05 | 1,604.7 | 1,604.7 | 1,573.1 | 1,573.1 | -7.9 | -0.5% | 6,325 |
| 1997/08/04 | 1,588.9 | 1,588.9 | 1,581 | 1,581 | ±0 | ±0% | 13,915 |
| 1997/08/01 | 1,573.1 | 1,581 | 1,573.1 | 1,581 | -7.9 | -0.5% | 5,060 |
| 1997/07/31 | 1,573.1 | 1,588.9 | 1,573.1 | 1,588.9 | +7.9 | +0.5% | 11,385 |
| 1997/07/30 | 1,573.1 | 1,588.9 | 1,541.5 | 1,581 | +7.9 | +0.5% | 8,855 |
| 1997/07/29 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 5,060 |
| 1997/07/28 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | -15.8 | -1% | 2,530 |
| 1997/07/25 | 1,596.8 | 1,596.8 | 1,588.9 | 1,588.9 | ±0 | ±0% | 2,530 |
| 1997/07/24 | 1,596.8 | 1,596.8 | 1,588.9 | 1,588.9 | -15.8 | -1% | 8,855 |
| 1997/07/23 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | ±0 | ±0% | 13,915 |
| 1997/07/22 | 1,588.9 | 1,604.7 | 1,588.9 | 1,604.7 | +15.8 | +1% | 8,855 |
| 1997/07/18 | 1,604.7 | 1,604.7 | 1,588.9 | 1,588.9 | - | - | 11,385 |
| 1997/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/16 | 1,565.2 | 1,604.7 | 1,565.2 | 1,604.7 | +39.5 | +2.5% | 6,325 |
| 1997/07/15 | 1,652.2 | 1,652.2 | 1,565.2 | 1,565.2 | -55.4 | -3.4% | 2,530 |
| 1997/07/14 | 1,660.1 | 1,660.1 | 1,620.6 | 1,620.6 | +23.8 | +1.5% | 7,590 |
| 1997/07/11 | 1,596.8 | 1,596.8 | 1,588.9 | 1,596.8 | - | - | 11,385 |
| 1997/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/09 | 1,612.6 | 1,612.6 | 1,612.6 | 1,612.6 | ±0 | ±0% | 2,530 |
| 1997/07/08 | 1,581 | 1,612.6 | 1,581 | 1,612.6 | +15.8 | +1% | 10,120 |
| 1997/07/07 | 1,620.6 | 1,620.6 | 1,596.8 | 1,596.8 | +7.9 | +0.5% | 3,795 |
| 1997/07/04 | 1,581 | 1,588.9 | 1,581 | 1,588.9 | -15.8 | -1% | 2,530 |
| 1997/07/03 | 1,604.7 | 1,620.6 | 1,604.7 | 1,604.7 | ±0 | ±0% | 49,335 |
| 1997/07/02 | 1,612.6 | 1,612.6 | 1,604.7 | 1,604.7 | +7.9 | +0.5% | 12,650 |
| 1997/07/01 | 1,604.7 | 1,604.7 | 1,596.8 | 1,596.8 | - | - | 11,385 |
6551～
6600
件表示中 / 6721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 | 418,500円 | +6.1% | +6.2% | 2.39% | 8.26倍 | 0.78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 |
| サンエー | 482,500円 | +3.8% | +0.9% | 2.28% | 13.33倍 | 1.05倍 |
|
沖縄流通最大手。スーパー軸に外食等展開。ローソンと合弁でコンビニも。ニチリウグループ |
| ベルク | 743,000円 | +7.1% | +17.8% | 1.56% | 13.01倍 | 1.55倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 日本ＫＦＣ | 648,000円 | +3.9% | +2.9% | 0.00% | 32.18倍 | 4.64倍 |
|
「ケンタッキーフライドチキン」を全国展開。ＦＣ比率７割強。持ち帰り販売が中心。三菱商事系 |
| ジョイ本田 | 213,300円 | +8.2% | -8.0% | 2.34% | 16.91倍 | 1.13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 |
市場注目の銘柄
チャート関連のコラム
