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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,750 | 3,760 | 3,670 | 3,695 | -55 | -1.5% | 81,300 |
| 2023/12/07 | 3,760 | 3,865 | 3,735 | 3,750 | -10 | -0.3% | 189,100 |
| 2023/12/06 | 3,680 | 3,780 | 3,680 | 3,760 | +100 | +2.7% | 117,900 |
| 2023/12/05 | 3,695 | 3,700 | 3,660 | 3,660 | -35 | -0.9% | 57,000 |
| 2023/12/04 | 3,685 | 3,710 | 3,670 | 3,695 | +10 | +0.3% | 44,700 |
| 2023/12/01 | 3,700 | 3,720 | 3,670 | 3,685 | -15 | -0.4% | 61,000 |
| 2023/11/30 | 3,710 | 3,715 | 3,660 | 3,700 | -10 | -0.3% | 63,400 |
| 2023/11/29 | 3,770 | 3,790 | 3,710 | 3,710 | -45 | -1.2% | 62,700 |
| 2023/11/28 | 3,700 | 3,765 | 3,700 | 3,755 | +60 | +1.6% | 68,500 |
| 2023/11/27 | 3,720 | 3,730 | 3,660 | 3,695 | -25 | -0.7% | 52,600 |
| 2023/11/24 | 3,735 | 3,735 | 3,705 | 3,720 | ±0 | ±0% | 38,300 |
| 2023/11/22 | 3,715 | 3,745 | 3,700 | 3,720 | -10 | -0.3% | 37,400 |
| 2023/11/21 | 3,720 | 3,740 | 3,705 | 3,730 | +10 | +0.3% | 58,300 |
| 2023/11/20 | 3,760 | 3,780 | 3,705 | 3,720 | -15 | -0.4% | 65,100 |
| 2023/11/17 | 3,670 | 3,745 | 3,655 | 3,735 | +70 | +1.9% | 57,700 |
| 2023/11/16 | 3,680 | 3,730 | 3,640 | 3,665 | -30 | -0.8% | 86,100 |
| 2023/11/15 | 3,700 | 3,710 | 3,675 | 3,695 | +20 | +0.5% | 50,600 |
| 2023/11/14 | 3,700 | 3,715 | 3,670 | 3,675 | -25 | -0.7% | 58,900 |
| 2023/11/13 | 3,740 | 3,755 | 3,675 | 3,700 | -20 | -0.5% | 85,900 |
| 2023/11/10 | 3,700 | 3,730 | 3,660 | 3,720 | -10 | -0.3% | 87,600 |
| 2023/11/09 | 3,765 | 3,770 | 3,690 | 3,730 | -30 | -0.8% | 83,700 |
| 2023/11/08 | 3,820 | 3,835 | 3,755 | 3,760 | -45 | -1.2% | 66,400 |
| 2023/11/07 | 3,840 | 3,875 | 3,795 | 3,805 | -75 | -1.9% | 83,400 |
| 2023/11/06 | 4,000 | 4,000 | 3,880 | 3,880 | -80 | -2% | 100,800 |
| 2023/11/02 | 3,995 | 4,005 | 3,945 | 3,960 | +10 | +0.3% | 83,800 |
| 2023/11/01 | 3,960 | 3,975 | 3,925 | 3,950 | +40 | +1% | 89,500 |
| 2023/10/31 | 3,815 | 3,925 | 3,785 | 3,910 | +110 | +2.9% | 102,600 |
| 2023/10/30 | 3,820 | 3,835 | 3,780 | 3,800 | -20 | -0.5% | 375,800 |
| 2023/10/27 | 3,790 | 3,825 | 3,725 | 3,820 | +75 | +2% | 131,000 |
| 2023/10/26 | 3,825 | 3,845 | 3,735 | 3,745 | -105 | -2.7% | 137,500 |
| 2023/10/25 | 3,960 | 3,970 | 3,850 | 3,850 | -90 | -2.3% | 129,300 |
| 2023/10/24 | 3,925 | 3,950 | 3,870 | 3,940 | +15 | +0.4% | 87,800 |
| 2023/10/23 | 3,915 | 3,955 | 3,875 | 3,925 | -10 | -0.3% | 84,300 |
| 2023/10/20 | 3,945 | 3,945 | 3,905 | 3,935 | -10 | -0.3% | 65,300 |
| 2023/10/19 | 3,875 | 3,960 | 3,870 | 3,945 | +50 | +1.3% | 75,800 |
| 2023/10/18 | 3,955 | 3,955 | 3,865 | 3,895 | -30 | -0.8% | 102,800 |
| 2023/10/17 | 3,885 | 3,940 | 3,885 | 3,925 | +40 | +1% | 92,700 |
| 2023/10/16 | 3,895 | 3,930 | 3,870 | 3,885 | +10 | +0.3% | 144,800 |
| 2023/10/13 | 3,995 | 3,995 | 3,850 | 3,875 | -115 | -2.9% | 193,500 |
| 2023/10/12 | 4,005 | 4,110 | 3,935 | 3,990 | +185 | +4.9% | 449,600 |
| 2023/10/11 | 3,875 | 3,875 | 3,800 | 3,805 | -95 | -2.4% | 152,900 |
| 2023/10/10 | 3,850 | 3,900 | 3,845 | 3,900 | +75 | +2% | 95,000 |
| 2023/10/06 | 3,820 | 3,840 | 3,805 | 3,825 | +15 | +0.4% | 61,800 |
| 2023/10/05 | 3,730 | 3,815 | 3,725 | 3,810 | +90 | +2.4% | 117,800 |
| 2023/10/04 | 3,740 | 3,775 | 3,715 | 3,720 | -80 | -2.1% | 103,000 |
| 2023/10/03 | 3,840 | 3,870 | 3,795 | 3,800 | -35 | -0.9% | 71,400 |
| 2023/10/02 | 3,900 | 3,930 | 3,830 | 3,835 | -65 | -1.7% | 113,400 |
| 2023/09/29 | 3,965 | 4,005 | 3,870 | 3,900 | -50 | -1.3% | 135,500 |
| 2023/09/28 | 3,910 | 3,960 | 3,885 | 3,950 | +25 | +0.6% | 125,100 |
| 2023/09/27 | 3,930 | 3,935 | 3,865 | 3,925 | -5 | -0.1% | 139,400 |
101～
150
件表示中 / 6706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 | 465,500円 | +6.1% | +6.2% | 2.15% | 9.19倍 | 0.87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 |
| パルＧＨＤ | 183,000円 | +5.7% | +8.1% | 2.73% | 12.28倍 | 2.50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 |
| コロワイド | 189,900円 | - | - | 0.26% | - | 5.60倍 |
|
レストラン、居酒屋展開。子会社に「牛角」のレインズ、カッパ・クリエイト、アトム、大戸屋など |
| ベルク | 754,000円 | +7.1% | +17.8% | 1.54% | 13.20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 |
| 西松屋チェ | 222,800円 | +6.1% | +11.2% | 1.30% | 14.22倍 | 1.58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 |
市場注目の銘柄
チャート関連のコラム
