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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,285 | 3,295 | 3,270 | 3,280 | -10 | -0.3% | 45,800 |
| 2023/01/24 | 3,280 | 3,310 | 3,270 | 3,290 | +15 | +0.5% | 51,300 |
| 2023/01/23 | 3,235 | 3,285 | 3,235 | 3,275 | +50 | +1.6% | 66,300 |
| 2023/01/20 | 3,250 | 3,250 | 3,215 | 3,225 | -15 | -0.5% | 56,100 |
| 2023/01/19 | 3,240 | 3,245 | 3,220 | 3,240 | ±0 | ±0% | 37,400 |
| 2023/01/18 | 3,230 | 3,260 | 3,210 | 3,240 | +15 | +0.5% | 40,400 |
| 2023/01/17 | 3,190 | 3,225 | 3,190 | 3,225 | +35 | +1.1% | 31,100 |
| 2023/01/16 | 3,270 | 3,280 | 3,190 | 3,190 | -100 | -3% | 80,200 |
| 2023/01/13 | 3,290 | 3,335 | 3,290 | 3,290 | -20 | -0.6% | 58,600 |
| 2023/01/12 | 3,370 | 3,370 | 3,275 | 3,310 | -10 | -0.3% | 98,400 |
| 2023/01/11 | 3,350 | 3,350 | 3,305 | 3,320 | -5 | -0.2% | 59,200 |
| 2023/01/10 | 3,380 | 3,390 | 3,315 | 3,325 | -55 | -1.6% | 74,600 |
| 2023/01/06 | 3,410 | 3,420 | 3,370 | 3,380 | -20 | -0.6% | 50,100 |
| 2023/01/05 | 3,395 | 3,410 | 3,380 | 3,400 | -5 | -0.1% | 40,800 |
| 2023/01/04 | 3,440 | 3,440 | 3,390 | 3,405 | -15 | -0.4% | 45,400 |
| 2022/12/30 | 3,440 | 3,480 | 3,420 | 3,420 | -10 | -0.3% | 79,800 |
| 2022/12/29 | 3,425 | 3,430 | 3,375 | 3,430 | -5 | -0.1% | 56,200 |
| 2022/12/28 | 3,415 | 3,440 | 3,410 | 3,435 | +20 | +0.6% | 52,300 |
| 2022/12/27 | 3,390 | 3,415 | 3,380 | 3,415 | +55 | +1.6% | 61,500 |
| 2022/12/26 | 3,380 | 3,390 | 3,350 | 3,360 | -5 | -0.1% | 34,000 |
| 2022/12/23 | 3,340 | 3,365 | 3,330 | 3,365 | +25 | +0.7% | 50,600 |
| 2022/12/22 | 3,320 | 3,345 | 3,300 | 3,340 | +45 | +1.4% | 50,300 |
| 2022/12/21 | 3,300 | 3,330 | 3,290 | 3,295 | ±0 | ±0% | 61,700 |
| 2022/12/20 | 3,310 | 3,325 | 3,265 | 3,295 | -20 | -0.6% | 57,100 |
| 2022/12/19 | 3,275 | 3,320 | 3,275 | 3,315 | +20 | +0.6% | 39,800 |
| 2022/12/16 | 3,295 | 3,315 | 3,285 | 3,295 | -15 | -0.5% | 37,800 |
| 2022/12/15 | 3,330 | 3,340 | 3,310 | 3,310 | -10 | -0.3% | 20,700 |
| 2022/12/14 | 3,310 | 3,335 | 3,290 | 3,320 | +35 | +1.1% | 48,200 |
| 2022/12/13 | 3,290 | 3,320 | 3,280 | 3,285 | +5 | +0.2% | 30,100 |
| 2022/12/12 | 3,290 | 3,290 | 3,270 | 3,280 | -5 | -0.2% | 27,100 |
| 2022/12/09 | 3,280 | 3,305 | 3,280 | 3,285 | -20 | -0.6% | 39,900 |
| 2022/12/08 | 3,285 | 3,310 | 3,235 | 3,305 | +45 | +1.4% | 71,000 |
| 2022/12/07 | 3,260 | 3,295 | 3,255 | 3,260 | -20 | -0.6% | 47,900 |
| 2022/12/06 | 3,270 | 3,285 | 3,265 | 3,280 | +10 | +0.3% | 37,900 |
| 2022/12/05 | 3,310 | 3,310 | 3,270 | 3,270 | -30 | -0.9% | 49,200 |
| 2022/12/02 | 3,325 | 3,325 | 3,275 | 3,300 | -25 | -0.8% | 64,700 |
| 2022/12/01 | 3,325 | 3,335 | 3,305 | 3,325 | +15 | +0.5% | 58,500 |
| 2022/11/30 | 3,330 | 3,350 | 3,305 | 3,310 | -30 | -0.9% | 57,100 |
| 2022/11/29 | 3,365 | 3,375 | 3,335 | 3,340 | -45 | -1.3% | 57,700 |
| 2022/11/28 | 3,430 | 3,430 | 3,380 | 3,385 | -40 | -1.2% | 49,200 |
| 2022/11/25 | 3,420 | 3,430 | 3,405 | 3,425 | +10 | +0.3% | 41,900 |
| 2022/11/24 | 3,375 | 3,415 | 3,365 | 3,415 | +50 | +1.5% | 78,300 |
| 2022/11/22 | 3,335 | 3,365 | 3,330 | 3,365 | +60 | +1.8% | 62,500 |
| 2022/11/21 | 3,300 | 3,305 | 3,295 | 3,305 | +30 | +0.9% | 28,900 |
| 2022/11/18 | 3,300 | 3,310 | 3,275 | 3,275 | -20 | -0.6% | 40,400 |
| 2022/11/17 | 3,285 | 3,295 | 3,270 | 3,295 | +5 | +0.2% | 37,500 |
| 2022/11/16 | 3,275 | 3,295 | 3,245 | 3,290 | +30 | +0.9% | 61,100 |
| 2022/11/15 | 3,265 | 3,280 | 3,250 | 3,260 | -15 | -0.5% | 41,500 |
| 2022/11/14 | 3,300 | 3,300 | 3,270 | 3,275 | ±0 | ±0% | 76,400 |
| 2022/11/11 | 3,265 | 3,280 | 3,230 | 3,275 | +55 | +1.7% | 78,900 |
451～
500
件表示中 / 6840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 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00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 | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57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 | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47倍 | 2.55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
