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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,620 | 3,635 | 3,590 | 3,595 | -15 | -0.4% | 44,700 |
| 2024/11/20 | 3,610 | 3,620 | 3,590 | 3,610 | -5 | -0.1% | 55,200 |
| 2024/11/19 | 3,610 | 3,635 | 3,590 | 3,615 | +30 | +0.8% | 51,200 |
| 2024/11/18 | 3,560 | 3,600 | 3,545 | 3,585 | +20 | +0.6% | 40,900 |
| 2024/11/15 | 3,545 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 41,000 |
| 2024/11/14 | 3,570 | 3,580 | 3,540 | 3,545 | +5 | +0.1% | 71,800 |
| 2024/11/13 | 3,560 | 3,575 | 3,500 | 3,540 | -15 | -0.4% | 172,200 |
| 2024/11/12 | 3,615 | 3,620 | 3,550 | 3,555 | -25 | -0.7% | 75,400 |
| 2024/11/11 | 3,570 | 3,580 | 3,550 | 3,580 | ±0 | ±0% | 54,100 |
| 2024/11/08 | 3,600 | 3,610 | 3,560 | 3,580 | -30 | -0.8% | 69,800 |
| 2024/11/07 | 3,595 | 3,615 | 3,575 | 3,610 | +45 | +1.3% | 75,700 |
| 2024/11/06 | 3,570 | 3,620 | 3,565 | 3,565 | -15 | -0.4% | 48,900 |
| 2024/11/05 | 3,605 | 3,630 | 3,580 | 3,580 | -10 | -0.3% | 48,200 |
| 2024/11/01 | 3,645 | 3,645 | 3,590 | 3,590 | -45 | -1.2% | 63,100 |
| 2024/10/31 | 3,610 | 3,655 | 3,585 | 3,635 | +55 | +1.5% | 115,300 |
| 2024/10/30 | 3,600 | 3,615 | 3,575 | 3,580 | -15 | -0.4% | 417,700 |
| 2024/10/29 | 3,590 | 3,600 | 3,565 | 3,595 | ±0 | ±0% | 58,100 |
| 2024/10/28 | 3,535 | 3,600 | 3,525 | 3,595 | +70 | +2% | 60,300 |
| 2024/10/25 | 3,545 | 3,560 | 3,500 | 3,525 | -20 | -0.6% | 56,700 |
| 2024/10/24 | 3,545 | 3,565 | 3,515 | 3,545 | ±0 | ±0% | 65,800 |
| 2024/10/23 | 3,580 | 3,585 | 3,540 | 3,545 | -45 | -1.3% | 74,400 |
| 2024/10/22 | 3,640 | 3,640 | 3,575 | 3,590 | -70 | -1.9% | 75,300 |
| 2024/10/21 | 3,655 | 3,680 | 3,640 | 3,660 | -10 | -0.3% | 60,000 |
| 2024/10/18 | 3,670 | 3,700 | 3,650 | 3,670 | +20 | +0.5% | 68,200 |
| 2024/10/17 | 3,650 | 3,670 | 3,635 | 3,650 | +20 | +0.6% | 51,200 |
| 2024/10/16 | 3,700 | 3,725 | 3,630 | 3,630 | -95 | -2.6% | 89,000 |
| 2024/10/15 | 3,640 | 3,745 | 3,640 | 3,725 | +105 | +2.9% | 159,900 |
| 2024/10/11 | 3,725 | 3,730 | 3,620 | 3,620 | -75 | -2% | 164,000 |
| 2024/10/10 | 3,695 | 3,720 | 3,665 | 3,695 | -10 | -0.3% | 103,800 |
| 2024/10/09 | 3,695 | 3,720 | 3,680 | 3,705 | +10 | +0.3% | 70,700 |
| 2024/10/08 | 3,710 | 3,725 | 3,675 | 3,695 | -50 | -1.3% | 115,300 |
| 2024/10/07 | 3,785 | 3,790 | 3,720 | 3,745 | -15 | -0.4% | 89,700 |
| 2024/10/04 | 3,755 | 3,785 | 3,745 | 3,760 | +20 | +0.5% | 66,800 |
| 2024/10/03 | 3,785 | 3,795 | 3,740 | 3,740 | -10 | -0.3% | 49,900 |
| 2024/10/02 | 3,760 | 3,790 | 3,730 | 3,750 | -10 | -0.3% | 65,200 |
| 2024/10/01 | 3,805 | 3,820 | 3,745 | 3,760 | -45 | -1.2% | 62,700 |
| 2024/09/30 | 3,780 | 3,825 | 3,765 | 3,805 | -45 | -1.2% | 72,800 |
| 2024/09/27 | 3,880 | 3,880 | 3,820 | 3,850 | -10 | -0.3% | 75,600 |
| 2024/09/26 | 3,780 | 3,865 | 3,765 | 3,860 | +110 | +2.9% | 131,500 |
| 2024/09/25 | 3,815 | 3,815 | 3,740 | 3,750 | -50 | -1.3% | 105,500 |
| 2024/09/24 | 3,860 | 3,860 | 3,785 | 3,800 | -45 | -1.2% | 95,700 |
| 2024/09/20 | 3,855 | 3,875 | 3,825 | 3,845 | -5 | -0.1% | 115,500 |
| 2024/09/19 | 3,860 | 3,875 | 3,835 | 3,850 | +5 | +0.1% | 56,300 |
| 2024/09/18 | 3,820 | 3,845 | 3,805 | 3,845 | +55 | +1.5% | 82,500 |
| 2024/09/17 | 3,790 | 3,825 | 3,755 | 3,790 | +45 | +1.2% | 65,700 |
| 2024/09/13 | 3,790 | 3,815 | 3,730 | 3,745 | -50 | -1.3% | 70,600 |
| 2024/09/12 | 3,830 | 3,830 | 3,770 | 3,795 | +35 | +0.9% | 69,500 |
| 2024/09/11 | 3,800 | 3,855 | 3,745 | 3,760 | -15 | -0.4% | 101,900 |
| 2024/09/10 | 3,740 | 3,815 | 3,730 | 3,775 | +45 | +1.2% | 62,600 |
| 2024/09/09 | 3,650 | 3,745 | 3,635 | 3,730 | +25 | +0.7% | 111,200 |
1～
50
件表示中 / 6839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 | 359,500円 | +6.1% | +6.2% | 2.78% | 6.97倍 | 0.64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 | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89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 |
| 物語コーポ | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52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 |
| 松屋フーズ | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89倍 | 2.80倍 |
|
「牛めし」や「とんかつ」のチェーンを東名阪中心に全国展開。カレーやすし業態を育成中 |
| ロイヤルＨＤ | 247,200円 | +7.4% | +29.1% | 1.13% | 22.53倍 | 2.56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 |
市場注目の銘柄
チャート関連のコラム
