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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,600 | 3,620 | 3,530 | 3,570 | -90 | -2.5% | 155,400 |
| 2025/04/03 | 3,595 | 3,660 | 3,595 | 3,660 | -25 | -0.7% | 77,900 |
| 2025/04/02 | 3,735 | 3,755 | 3,670 | 3,685 | -40 | -1.1% | 63,900 |
| 2025/04/01 | 3,775 | 3,785 | 3,720 | 3,725 | -15 | -0.4% | 54,200 |
| 2025/03/31 | 3,790 | 3,805 | 3,735 | 3,740 | -85 | -2.2% | 123,300 |
| 2025/03/28 | 3,815 | 3,830 | 3,805 | 3,825 | ±0 | ±0% | 65,200 |
| 2025/03/27 | 3,785 | 3,840 | 3,775 | 3,825 | +50 | +1.3% | 107,000 |
| 2025/03/26 | 3,790 | 3,790 | 3,750 | 3,775 | -15 | -0.4% | 73,600 |
| 2025/03/25 | 3,755 | 3,790 | 3,740 | 3,790 | +60 | +1.6% | 74,200 |
| 2025/03/24 | 3,715 | 3,730 | 3,685 | 3,730 | +10 | +0.3% | 69,300 |
| 2025/03/21 | 3,695 | 3,735 | 3,675 | 3,720 | +25 | +0.7% | 64,000 |
| 2025/03/19 | 3,690 | 3,715 | 3,690 | 3,695 | -10 | -0.3% | 45,900 |
| 2025/03/18 | 3,685 | 3,710 | 3,685 | 3,705 | +25 | +0.7% | 69,000 |
| 2025/03/17 | 3,640 | 3,680 | 3,640 | 3,680 | +35 | +1% | 53,200 |
| 2025/03/14 | 3,650 | 3,655 | 3,620 | 3,645 | -20 | -0.5% | 59,800 |
| 2025/03/13 | 3,625 | 3,665 | 3,590 | 3,665 | +30 | +0.8% | 85,500 |
| 2025/03/12 | 3,605 | 3,660 | 3,600 | 3,635 | +35 | +1% | 90,900 |
| 2025/03/11 | 3,660 | 3,660 | 3,565 | 3,600 | -90 | -2.4% | 114,000 |
| 2025/03/10 | 3,690 | 3,705 | 3,660 | 3,690 | +10 | +0.3% | 87,000 |
| 2025/03/07 | 3,655 | 3,695 | 3,640 | 3,680 | +20 | +0.5% | 90,000 |
| 2025/03/06 | 3,655 | 3,700 | 3,650 | 3,660 | +35 | +1% | 104,000 |
| 2025/03/05 | 3,635 | 3,635 | 3,605 | 3,625 | +30 | +0.8% | 55,500 |
| 2025/03/04 | 3,620 | 3,635 | 3,585 | 3,595 | -20 | -0.6% | 98,000 |
| 2025/03/03 | 3,625 | 3,645 | 3,600 | 3,615 | +10 | +0.3% | 83,100 |
| 2025/02/28 | 3,640 | 3,670 | 3,595 | 3,605 | -10 | -0.3% | 210,200 |
| 2025/02/27 | 3,545 | 3,645 | 3,535 | 3,615 | +15 | +0.4% | 493,200 |
| 2025/02/26 | 3,585 | 3,620 | 3,585 | 3,600 | +15 | +0.4% | 424,700 |
| 2025/02/25 | 3,580 | 3,610 | 3,580 | 3,585 | ±0 | ±0% | 336,000 |
| 2025/02/21 | 3,570 | 3,610 | 3,560 | 3,585 | +5 | +0.1% | 291,800 |
| 2025/02/20 | 3,565 | 3,600 | 3,560 | 3,580 | -15 | -0.4% | 442,800 |
| 2025/02/19 | 3,585 | 3,625 | 3,585 | 3,595 | -10 | -0.3% | 174,300 |
| 2025/02/18 | 3,610 | 3,620 | 3,590 | 3,605 | -10 | -0.3% | 122,300 |
| 2025/02/17 | 3,645 | 3,660 | 3,615 | 3,615 | -15 | -0.4% | 205,900 |
| 2025/02/14 | 3,600 | 3,635 | 3,600 | 3,630 | +35 | +1% | 263,800 |
| 2025/02/13 | 3,580 | 3,615 | 3,565 | 3,595 | +35 | +1% | 245,900 |
| 2025/02/12 | 3,545 | 3,580 | 3,535 | 3,560 | +30 | +0.8% | 197,600 |
| 2025/02/10 | 3,510 | 3,540 | 3,510 | 3,530 | -5 | -0.1% | 159,000 |
| 2025/02/07 | 3,570 | 3,570 | 3,535 | 3,535 | -35 | -1% | 131,300 |
| 2025/02/06 | 3,545 | 3,585 | 3,545 | 3,570 | +65 | +1.9% | 121,700 |
| 2025/02/05 | 3,540 | 3,545 | 3,505 | 3,505 | -30 | -0.8% | 147,000 |
| 2025/02/04 | 3,560 | 3,590 | 3,530 | 3,535 | -5 | -0.1% | 119,500 |
| 2025/02/03 | 3,600 | 3,600 | 3,540 | 3,540 | -75 | -2.1% | 130,400 |
| 2025/01/31 | 3,620 | 3,625 | 3,600 | 3,615 | -5 | -0.1% | 92,000 |
| 2025/01/30 | 3,555 | 3,625 | 3,555 | 3,620 | +40 | +1.1% | 87,000 |
| 2025/01/29 | 3,580 | 3,585 | 3,565 | 3,580 | +5 | +0.1% | 42,600 |
| 2025/01/28 | 3,555 | 3,590 | 3,555 | 3,575 | +25 | +0.7% | 74,100 |
| 2025/01/27 | 3,520 | 3,550 | 3,515 | 3,550 | +55 | +1.6% | 71,500 |
| 2025/01/24 | 3,525 | 3,540 | 3,495 | 3,495 | -20 | -0.6% | 52,600 |
| 2025/01/23 | 3,510 | 3,525 | 3,495 | 3,515 | -10 | -0.3% | 37,200 |
| 2025/01/22 | 3,535 | 3,550 | 3,515 | 3,525 | -15 | -0.4% | 56,600 |
1～
50
件表示中 / 6927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 | 357,000円 | +6.1% | +6.2% | 2.80% | 6.92倍 | 0.63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 |
| 物語コーポ | 323,500円 | +13.4% | +11.1% | 1.11% | 19.71倍 | 3.33倍 |
|
中部地盤。直営・ＦＣで郊外に出店。食べ放題「焼肉きんぐ」が主力。和食食べ放題やラーメンも |
| バローＨＤ | 232,300円 | +4.0% | +3.1% | 2.93% | 9.95倍 | 0.74倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ロイヤルＨＤ | 248,100円 | +9.5% | +6.6% | 1.29% | 25.19倍 | 2.43倍 |
|
外食老舗。「ロイヤルホスト」と天丼「てんや」等を展開。ホテルや施設内食堂、食品も展開 |
| アトム | 62,300円 | -4.0% | - | 0.00% | 3664.71倍 | 19.26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 |
市場注目の銘柄
チャート関連のコラム
