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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,910 | 3,945 | 3,875 | 3,930 | +65 | +1.7% | 179,100 |
| 2023/09/25 | 3,715 | 3,865 | 3,705 | 3,865 | +160 | +4.3% | 263,800 |
| 2023/09/22 | 3,635 | 3,730 | 3,630 | 3,705 | +65 | +1.8% | 214,400 |
| 2023/09/21 | 3,565 | 3,660 | 3,565 | 3,640 | +65 | +1.8% | 148,100 |
| 2023/09/20 | 3,595 | 3,595 | 3,560 | 3,575 | -20 | -0.6% | 95,900 |
| 2023/09/19 | 3,630 | 3,635 | 3,570 | 3,595 | -40 | -1.1% | 68,500 |
| 2023/09/15 | 3,635 | 3,655 | 3,610 | 3,635 | -5 | -0.1% | 152,900 |
| 2023/09/14 | 3,635 | 3,650 | 3,630 | 3,640 | ±0 | ±0% | 47,100 |
| 2023/09/13 | 3,660 | 3,665 | 3,620 | 3,640 | -20 | -0.5% | 65,600 |
| 2023/09/12 | 3,665 | 3,690 | 3,650 | 3,660 | -5 | -0.1% | 74,000 |
| 2023/09/11 | 3,715 | 3,715 | 3,650 | 3,665 | -50 | -1.3% | 74,200 |
| 2023/09/08 | 3,720 | 3,745 | 3,700 | 3,715 | -40 | -1.1% | 103,200 |
| 2023/09/07 | 3,695 | 3,755 | 3,690 | 3,755 | +55 | +1.5% | 131,500 |
| 2023/09/06 | 3,695 | 3,700 | 3,670 | 3,700 | ±0 | ±0% | 84,100 |
| 2023/09/05 | 3,665 | 3,700 | 3,665 | 3,700 | +40 | +1.1% | 122,900 |
| 2023/09/04 | 3,580 | 3,660 | 3,580 | 3,660 | +85 | +2.4% | 154,500 |
| 2023/09/01 | 3,550 | 3,575 | 3,545 | 3,575 | +20 | +0.6% | 101,400 |
| 2023/08/31 | 3,555 | 3,580 | 3,555 | 3,555 | -5 | -0.1% | 158,200 |
| 2023/08/30 | 3,520 | 3,560 | 3,520 | 3,560 | ±0 | ±0% | 108,000 |
| 2023/08/29 | 3,570 | 3,580 | 3,540 | 3,560 | +5 | +0.1% | 260,900 |
| 2023/08/28 | 3,555 | 3,560 | 3,525 | 3,555 | +15 | +0.4% | 74,900 |
| 2023/08/25 | 3,540 | 3,555 | 3,525 | 3,540 | -10 | -0.3% | 65,800 |
| 2023/08/24 | 3,560 | 3,565 | 3,545 | 3,550 | ±0 | ±0% | 49,100 |
| 2023/08/23 | 3,555 | 3,555 | 3,530 | 3,550 | -10 | -0.3% | 50,300 |
| 2023/08/22 | 3,550 | 3,565 | 3,535 | 3,560 | +25 | +0.7% | 55,700 |
| 2023/08/21 | 3,525 | 3,545 | 3,510 | 3,535 | +45 | +1.3% | 68,600 |
| 2023/08/18 | 3,510 | 3,520 | 3,480 | 3,490 | -45 | -1.3% | 62,000 |
| 2023/08/17 | 3,555 | 3,555 | 3,505 | 3,535 | -15 | -0.4% | 59,000 |
| 2023/08/16 | 3,550 | 3,560 | 3,540 | 3,550 | -10 | -0.3% | 71,900 |
| 2023/08/15 | 3,550 | 3,560 | 3,540 | 3,560 | +25 | +0.7% | 67,000 |
| 2023/08/14 | 3,555 | 3,575 | 3,525 | 3,535 | -5 | -0.1% | 83,400 |
| 2023/08/10 | 3,530 | 3,540 | 3,495 | 3,540 | +10 | +0.3% | 65,700 |
| 2023/08/09 | 3,530 | 3,530 | 3,500 | 3,530 | +10 | +0.3% | 74,100 |
| 2023/08/08 | 3,485 | 3,520 | 3,480 | 3,520 | +40 | +1.1% | 70,200 |
| 2023/08/07 | 3,440 | 3,480 | 3,440 | 3,480 | +40 | +1.2% | 59,900 |
| 2023/08/04 | 3,405 | 3,445 | 3,405 | 3,440 | +20 | +0.6% | 44,100 |
| 2023/08/03 | 3,425 | 3,435 | 3,410 | 3,420 | -15 | -0.4% | 81,600 |
| 2023/08/02 | 3,440 | 3,455 | 3,425 | 3,435 | -15 | -0.4% | 84,300 |
| 2023/08/01 | 3,480 | 3,490 | 3,450 | 3,450 | -30 | -0.9% | 73,600 |
| 2023/07/31 | 3,470 | 3,485 | 3,455 | 3,480 | +30 | +0.9% | 88,700 |
| 2023/07/28 | 3,415 | 3,450 | 3,405 | 3,450 | +20 | +0.6% | 115,000 |
| 2023/07/27 | 3,445 | 3,455 | 3,420 | 3,430 | -10 | -0.3% | 68,500 |
| 2023/07/26 | 3,455 | 3,460 | 3,430 | 3,440 | -15 | -0.4% | 71,900 |
| 2023/07/25 | 3,465 | 3,495 | 3,450 | 3,455 | -10 | -0.3% | 51,400 |
| 2023/07/24 | 3,425 | 3,480 | 3,425 | 3,465 | +40 | +1.2% | 94,600 |
| 2023/07/21 | 3,465 | 3,465 | 3,425 | 3,425 | -40 | -1.2% | 98,300 |
| 2023/07/20 | 3,480 | 3,500 | 3,465 | 3,465 | -15 | -0.4% | 76,200 |
| 2023/07/19 | 3,470 | 3,500 | 3,460 | 3,480 | +35 | +1% | 73,400 |
| 2023/07/18 | 3,505 | 3,510 | 3,445 | 3,445 | -70 | -2% | 96,500 |
| 2023/07/14 | 3,565 | 3,580 | 3,510 | 3,515 | -50 | -1.4% | 137,900 |
151～
200
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
