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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,045 | 4,045 | 4,005 | 4,025 | -15 | -0.4% | 55,900 |
| 2025/08/20 | 3,995 | 4,055 | 3,990 | 4,040 | +45 | +1.1% | 71,400 |
| 2025/08/19 | 3,985 | 4,010 | 3,985 | 3,995 | +10 | +0.3% | 48,200 |
| 2025/08/18 | 3,965 | 4,005 | 3,965 | 3,985 | +20 | +0.5% | 56,600 |
| 2025/08/15 | 4,000 | 4,005 | 3,955 | 3,965 | -25 | -0.6% | 68,900 |
| 2025/08/14 | 4,000 | 4,020 | 3,985 | 3,990 | -35 | -0.9% | 68,000 |
| 2025/08/13 | 4,015 | 4,030 | 3,995 | 4,025 | +10 | +0.2% | 83,900 |
| 2025/08/12 | 4,035 | 4,035 | 3,985 | 4,015 | -25 | -0.6% | 89,500 |
| 2025/08/08 | 4,000 | 4,045 | 4,000 | 4,040 | +55 | +1.4% | 72,200 |
| 2025/08/07 | 4,010 | 4,040 | 3,980 | 3,985 | -35 | -0.9% | 81,100 |
| 2025/08/06 | 3,990 | 4,020 | 3,985 | 4,020 | +50 | +1.3% | 63,000 |
| 2025/08/05 | 3,970 | 4,015 | 3,965 | 3,970 | +5 | +0.1% | 71,400 |
| 2025/08/04 | 3,925 | 3,965 | 3,925 | 3,965 | ±0 | ±0% | 42,100 |
| 2025/08/01 | 3,895 | 3,965 | 3,895 | 3,965 | +65 | +1.7% | 71,800 |
| 2025/07/31 | 3,875 | 3,900 | 3,860 | 3,900 | +35 | +0.9% | 56,900 |
| 2025/07/30 | 3,825 | 3,865 | 3,815 | 3,865 | +40 | +1% | 76,300 |
| 2025/07/29 | 3,800 | 3,825 | 3,775 | 3,825 | +25 | +0.7% | 58,700 |
| 2025/07/28 | 3,800 | 3,815 | 3,785 | 3,800 | +5 | +0.1% | 52,800 |
| 2025/07/25 | 3,820 | 3,820 | 3,790 | 3,795 | -25 | -0.7% | 72,600 |
| 2025/07/24 | 3,805 | 3,830 | 3,805 | 3,820 | +15 | +0.4% | 66,300 |
| 2025/07/23 | 3,800 | 3,845 | 3,795 | 3,805 | +40 | +1.1% | 103,900 |
| 2025/07/22 | 3,795 | 3,815 | 3,765 | 3,765 | -15 | -0.4% | 70,400 |
| 2025/07/18 | 3,770 | 3,790 | 3,770 | 3,780 | +10 | +0.3% | 52,800 |
| 2025/07/17 | 3,755 | 3,780 | 3,755 | 3,770 | ±0 | ±0% | 54,100 |
| 2025/07/16 | 3,785 | 3,805 | 3,760 | 3,770 | -15 | -0.4% | 72,500 |
| 2025/07/15 | 3,820 | 3,840 | 3,780 | 3,785 | -40 | -1% | 82,100 |
| 2025/07/14 | 3,840 | 3,850 | 3,790 | 3,825 | -30 | -0.8% | 83,000 |
| 2025/07/11 | 3,880 | 3,925 | 3,790 | 3,855 | -105 | -2.7% | 298,000 |
| 2025/07/10 | 3,990 | 3,995 | 3,960 | 3,960 | -20 | -0.5% | 148,300 |
| 2025/07/09 | 3,955 | 4,005 | 3,955 | 3,980 | +45 | +1.1% | 173,800 |
| 2025/07/08 | 3,940 | 3,960 | 3,905 | 3,935 | +5 | +0.1% | 107,200 |
| 2025/07/07 | 3,900 | 3,970 | 3,890 | 3,930 | +45 | +1.2% | 121,000 |
| 2025/07/04 | 3,890 | 3,905 | 3,880 | 3,885 | +20 | +0.5% | 61,100 |
| 2025/07/03 | 3,915 | 3,915 | 3,860 | 3,865 | -30 | -0.8% | 77,500 |
| 2025/07/02 | 3,865 | 3,895 | 3,865 | 3,895 | +30 | +0.8% | 63,100 |
| 2025/07/01 | 3,890 | 3,900 | 3,850 | 3,865 | -35 | -0.9% | 76,500 |
| 2025/06/30 | 3,890 | 3,920 | 3,890 | 3,900 | +15 | +0.4% | 71,000 |
| 2025/06/27 | 3,860 | 3,890 | 3,860 | 3,885 | +35 | +0.9% | 94,300 |
| 2025/06/26 | 3,790 | 3,850 | 3,790 | 3,850 | +75 | +2% | 106,500 |
| 2025/06/25 | 3,780 | 3,780 | 3,755 | 3,775 | -15 | -0.4% | 49,700 |
| 2025/06/24 | 3,800 | 3,800 | 3,760 | 3,790 | +5 | +0.1% | 48,700 |
| 2025/06/23 | 3,775 | 3,800 | 3,760 | 3,785 | +10 | +0.3% | 71,400 |
| 2025/06/20 | 3,745 | 3,780 | 3,735 | 3,775 | +30 | +0.8% | 203,000 |
| 2025/06/19 | 3,730 | 3,750 | 3,725 | 3,745 | +15 | +0.4% | 39,600 |
| 2025/06/18 | 3,710 | 3,740 | 3,700 | 3,730 | +25 | +0.7% | 37,100 |
| 2025/06/17 | 3,700 | 3,720 | 3,700 | 3,705 | +5 | +0.1% | 28,700 |
| 2025/06/16 | 3,720 | 3,735 | 3,700 | 3,700 | -20 | -0.5% | 39,000 |
| 2025/06/13 | 3,720 | 3,735 | 3,710 | 3,720 | ±0 | ±0% | 46,900 |
| 2025/06/12 | 3,740 | 3,745 | 3,700 | 3,720 | -35 | -0.9% | 74,600 |
| 2025/06/11 | 3,705 | 3,755 | 3,705 | 3,755 | +55 | +1.5% | 54,700 |
1～
50
件表示中 / 7021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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88倍 | 0.69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 |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 松屋フーズ | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
