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 |
|---|---|---|---|---|---|---|---|
| 1997/06/17 | 1,588.9 | 1,612.6 | 1,588.9 | 1,596.8 | -23.8 | -1.5% | 13,915 |
| 1997/06/16 | 1,604.7 | 1,620.6 | 1,581 | 1,620.6 | +47.5 | +3% | 21,505 |
| 1997/06/13 | 1,588.9 | 1,604.7 | 1,573.1 | 1,573.1 | -7.9 | -0.5% | 10,120 |
| 1997/06/12 | 1,620.6 | 1,620.6 | 1,581 | 1,581 | -31.6 | -2% | 21,505 |
| 1997/06/11 | 1,588.9 | 1,636.4 | 1,588.9 | 1,612.6 | -8 | -0.5% | 18,975 |
| 1997/06/10 | 1,581 | 1,636.4 | 1,581 | 1,620.6 | +39.6 | +2.5% | 15,180 |
| 1997/06/09 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 2,530 |
| 1997/06/06 | 1,588.9 | 1,596.8 | 1,581 | 1,581 | -7.9 | -0.5% | 11,385 |
| 1997/06/05 | 1,581 | 1,588.9 | 1,581 | 1,588.9 | +7.9 | +0.5% | 3,795 |
| 1997/06/04 | 1,588.9 | 1,588.9 | 1,581 | 1,581 | ±0 | ±0% | 8,855 |
| 1997/06/03 | 1,604.7 | 1,604.7 | 1,581 | 1,581 | ±0 | ±0% | 7,590 |
| 1997/06/02 | 1,557.3 | 1,581 | 1,557.3 | 1,581 | ±0 | ±0% | 5,060 |
| 1997/05/30 | 1,581 | 1,612.6 | 1,581 | 1,581 | -23.7 | -1.5% | 6,325 |
| 1997/05/29 | 1,588.9 | 1,620.6 | 1,581 | 1,604.7 | +7.9 | +0.5% | 10,120 |
| 1997/05/28 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | +15.8 | +1% | 1,265 |
| 1997/05/27 | 1,581 | 1,581 | 1,573.1 | 1,581 | ±0 | ±0% | 6,325 |
| 1997/05/26 | 1,604.7 | 1,604.7 | 1,581 | 1,581 | ±0 | ±0% | 6,325 |
| 1997/05/23 | 1,581 | 1,588.9 | 1,573.1 | 1,581 | -15.8 | -1% | 13,915 |
| 1997/05/22 | 1,588.9 | 1,596.8 | 1,588.9 | 1,596.8 | -23.8 | -1.5% | 2,530 |
| 1997/05/21 | 1,604.7 | 1,620.6 | 1,588.9 | 1,620.6 | +15.9 | +1% | 12,650 |
| 1997/05/20 | 1,549.4 | 1,612.6 | 1,549.4 | 1,604.7 | +71.1 | +4.6% | 48,070 |
| 1997/05/19 | 1,509.9 | 1,533.6 | 1,509.9 | 1,533.6 | +23.7 | +1.6% | 37,950 |
| 1997/05/16 | 1,549.4 | 1,549.4 | 1,509.9 | 1,509.9 | -47.4 | -3% | 50,600 |
| 1997/05/15 | 1,557.3 | 1,557.3 | 1,557.3 | 1,557.3 | ±0 | ±0% | 1,265 |
| 1997/05/14 | 1,533.6 | 1,557.3 | 1,533.6 | 1,557.3 | ±0 | ±0% | 6,325 |
| 1997/05/13 | 1,557.3 | 1,581 | 1,557.3 | 1,557.3 | -15.8 | -1% | 6,325 |
| 1997/05/12 | 1,565.2 | 1,573.1 | 1,565.2 | 1,573.1 | +55.3 | +3.6% | 6,325 |
| 1997/05/09 | 1,533.6 | 1,533.6 | 1,517.8 | 1,517.8 | -39.5 | -2.5% | 7,590 |
| 1997/05/08 | 1,557.3 | 1,557.3 | 1,557.3 | 1,557.3 | ±0 | ±0% | 2,530 |
| 1997/05/07 | 1,533.6 | 1,557.3 | 1,533.6 | 1,557.3 | ±0 | ±0% | 12,650 |
| 1997/05/06 | 1,517.8 | 1,557.3 | 1,502 | 1,557.3 | +55.3 | +3.7% | 25,300 |
| 1997/05/02 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 5,060 |
| 1997/05/01 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 3,795 |
| 1997/04/30 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 2,530 |
| 1997/04/28 | 1,494.1 | 1,502 | 1,494.1 | 1,502 | ±0 | ±0% | 8,855 |
| 1997/04/25 | 1,494.1 | 1,502 | 1,494.1 | 1,502 | +7.9 | +0.5% | 2,530 |
| 1997/04/24 | 1,517.8 | 1,517.8 | 1,494.1 | 1,494.1 | -71.1 | -4.5% | 7,590 |
| 1997/04/23 | 1,581 | 1,581 | 1,565.2 | 1,565.2 | -15.8 | -1% | 5,060 |
| 1997/04/22 | 1,557.3 | 1,581 | 1,557.3 | 1,581 | +39.5 | +2.6% | 17,710 |
| 1997/04/21 | 1,525.7 | 1,541.5 | 1,525.7 | 1,541.5 | -7.9 | -0.5% | 16,445 |
| 1997/04/18 | 1,517.8 | 1,549.4 | 1,517.8 | 1,549.4 | +7.9 | +0.5% | 11,385 |
| 1997/04/17 | 1,565.2 | 1,565.2 | 1,541.5 | 1,541.5 | -31.6 | -2% | 8,855 |
| 1997/04/16 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 1,265 |
| 1997/04/15 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 1,265 |
| 1997/04/14 | 1,620.6 | 1,620.6 | 1,573.1 | 1,573.1 | ±0 | ±0% | 10,120 |
| 1997/04/11 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | - | - | 7,590 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
6601～
6650
件表示中 / 6712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 | 441,000円 | +6.1% | +6.2% | 2.27% | 8.71倍 | 0.82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 |
| 西松屋チェ | 226,500円 | +6.1% | +11.2% | 1.28% | 14.46倍 | 1.60倍 |
|
ベビー・子ども衣料と生活雑貨のロードサイド大型店を全国展開。ＰＢ商品中心の低価格戦略 |
| ベルク | 747,000円 | +7.1% | +17.8% | 1.55% | 13.08倍 | 1.56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 |
| サンエー | 468,000円 | +3.8% | +0.9% | 2.35% | 12.93倍 | 1.02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 |
| 関西フード | 217,900円 | +3.1% | +14.8% | 4.59% | 19.13倍 | 1.76倍 |
|
旧関西スーパー母体。２２年２月、持株会社化。傘下に関スー、イズミヤ・オアシス。Ｈ２Ｏの子会社 |
市場注目の銘柄
チャート関連のコラム
