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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 3,915 | 3,945 | 3,890 | 3,940 | +50 | +1.3% | 328,800 |
| 2024/02/21 | 3,895 | 3,900 | 3,860 | 3,890 | ±0 | ±0% | 415,300 |
| 2024/02/20 | 3,945 | 3,945 | 3,880 | 3,890 | -40 | -1% | 211,700 |
| 2024/02/19 | 3,895 | 3,940 | 3,895 | 3,930 | +40 | +1% | 235,600 |
| 2024/02/16 | 3,825 | 3,915 | 3,825 | 3,890 | +60 | +1.6% | 226,500 |
| 2024/02/15 | 3,945 | 3,945 | 3,830 | 3,830 | -85 | -2.2% | 417,200 |
| 2024/02/14 | 3,975 | 3,980 | 3,910 | 3,915 | -65 | -1.6% | 276,100 |
| 2024/02/13 | 3,975 | 3,990 | 3,910 | 3,980 | +30 | +0.8% | 273,500 |
| 2024/02/09 | 3,940 | 3,975 | 3,920 | 3,950 | +20 | +0.5% | 184,700 |
| 2024/02/08 | 3,965 | 3,970 | 3,915 | 3,930 | -30 | -0.8% | 184,300 |
| 2024/02/07 | 3,960 | 3,960 | 3,895 | 3,960 | +20 | +0.5% | 177,000 |
| 2024/02/06 | 3,955 | 4,005 | 3,940 | 3,940 | -30 | -0.8% | 160,500 |
| 2024/02/05 | 3,950 | 3,990 | 3,930 | 3,970 | +45 | +1.1% | 145,800 |
| 2024/02/02 | 3,940 | 3,945 | 3,905 | 3,925 | ±0 | ±0% | 81,300 |
| 2024/02/01 | 3,920 | 3,940 | 3,900 | 3,925 | ±0 | ±0% | 87,700 |
| 2024/01/31 | 3,885 | 3,925 | 3,875 | 3,925 | +45 | +1.2% | 89,800 |
| 2024/01/30 | 3,895 | 3,905 | 3,875 | 3,880 | -15 | -0.4% | 83,000 |
| 2024/01/29 | 3,905 | 3,915 | 3,880 | 3,895 | +15 | +0.4% | 95,500 |
| 2024/01/26 | 3,900 | 3,905 | 3,875 | 3,880 | -20 | -0.5% | 76,700 |
| 2024/01/25 | 3,910 | 3,920 | 3,885 | 3,900 | +5 | +0.1% | 85,800 |
| 2024/01/24 | 3,940 | 3,970 | 3,880 | 3,895 | -50 | -1.3% | 121,200 |
| 2024/01/23 | 3,920 | 3,965 | 3,915 | 3,945 | +25 | +0.6% | 101,800 |
| 2024/01/22 | 3,925 | 3,935 | 3,920 | 3,920 | -10 | -0.3% | 61,000 |
| 2024/01/19 | 3,940 | 3,940 | 3,905 | 3,930 | +5 | +0.1% | 68,700 |
| 2024/01/18 | 3,915 | 3,945 | 3,915 | 3,925 | +25 | +0.6% | 51,700 |
| 2024/01/17 | 3,915 | 3,955 | 3,900 | 3,900 | ±0 | ±0% | 91,400 |
| 2024/01/16 | 3,935 | 3,980 | 3,890 | 3,900 | ±0 | ±0% | 101,400 |
| 2024/01/15 | 3,915 | 3,920 | 3,880 | 3,900 | +15 | +0.4% | 88,300 |
| 2024/01/12 | 3,990 | 4,150 | 3,870 | 3,885 | -125 | -3.1% | 301,400 |
| 2024/01/11 | 4,045 | 4,060 | 4,010 | 4,010 | -20 | -0.5% | 105,800 |
| 2024/01/10 | 4,020 | 4,055 | 4,020 | 4,030 | +10 | +0.2% | 93,300 |
| 2024/01/09 | 3,965 | 4,025 | 3,950 | 4,020 | +90 | +2.3% | 105,700 |
| 2024/01/05 | 3,970 | 3,970 | 3,925 | 3,930 | -40 | -1% | 66,900 |
| 2024/01/04 | 3,940 | 3,970 | 3,885 | 3,970 | +45 | +1.1% | 86,200 |
| 2023/12/29 | 3,915 | 3,925 | 3,895 | 3,925 | +25 | +0.6% | 46,400 |
| 2023/12/28 | 3,885 | 3,905 | 3,870 | 3,900 | -5 | -0.1% | 34,100 |
| 2023/12/27 | 3,885 | 3,905 | 3,865 | 3,905 | +55 | +1.4% | 60,200 |
| 2023/12/26 | 3,815 | 3,850 | 3,815 | 3,850 | +25 | +0.7% | 36,500 |
| 2023/12/25 | 3,895 | 3,895 | 3,825 | 3,825 | -40 | -1% | 27,200 |
| 2023/12/22 | 3,820 | 3,885 | 3,820 | 3,865 | +45 | +1.2% | 56,600 |
| 2023/12/21 | 3,830 | 3,855 | 3,810 | 3,820 | -40 | -1% | 48,900 |
| 2023/12/20 | 3,905 | 3,910 | 3,845 | 3,860 | -5 | -0.1% | 61,400 |
| 2023/12/19 | 3,840 | 3,865 | 3,835 | 3,865 | +35 | +0.9% | 55,500 |
| 2023/12/18 | 3,820 | 3,830 | 3,775 | 3,830 | +5 | +0.1% | 54,800 |
| 2023/12/15 | 3,775 | 3,825 | 3,750 | 3,825 | +70 | +1.9% | 109,700 |
| 2023/12/14 | 3,765 | 3,775 | 3,720 | 3,755 | +30 | +0.8% | 55,700 |
| 2023/12/13 | 3,800 | 3,800 | 3,705 | 3,725 | -65 | -1.7% | 58,700 |
| 2023/12/12 | 3,770 | 3,800 | 3,760 | 3,790 | +50 | +1.3% | 83,200 |
| 2023/12/11 | 3,695 | 3,740 | 3,685 | 3,740 | +45 | +1.2% | 57,800 |
| 2023/12/08 | 3,750 | 3,760 | 3,670 | 3,695 | -55 | -1.5% | 81,300 |
51～
100
件表示中 / 6705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 | 464,500円 | +6.1% | +6.2% | 2.15% | 9.22倍 | 0.86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 |
| アトム | 72,100円 | +5.8% | - | 0.00% | - | 18.19倍 |
|
ステーキ、回転ずし中心の外食中堅。居酒屋も。名古屋軸に東日本にも展開。コロワイド子会社 |
| パルＧＨＤ | 181,800円 | +5.7% | +8.1% | 2.75% | 12.19倍 | 2.49倍 |
|
「チャオパニック」など若年女性衣料で約５０のブランド展開。生活雑貨「３コインズ」も成長中 |
| 西松屋チェ | 222,400円 | +6.1% | +11.2% | 1.30% | 14.20倍 | 1.57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 | 755,000円 | +7.1% | +17.8% | 1.54% | 13.22倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
