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 |
---|---|---|---|---|---|---|---|
2004/04/09 | 2,200 | 2,245 | 2,180 | 2,235 | -45 | -2% | 123,300 |
2004/04/08 | 2,200 | 2,280 | 2,160 | 2,280 | +110 | +5.1% | 286,200 |
2004/04/07 | 2,150 | 2,170 | 2,080 | 2,170 | ±0 | ±0% | 219,400 |
2004/04/06 | 2,170 | 2,200 | 2,120 | 2,170 | +10 | +0.5% | 140,700 |
2004/04/05 | 2,270 | 2,280 | 2,155 | 2,160 | -65 | -2.9% | 162,500 |
2004/04/02 | 2,240 | 2,290 | 2,210 | 2,225 | +25 | +1.1% | 263,500 |
2004/04/01 | 2,125 | 2,215 | 2,120 | 2,200 | +90 | +4.3% | 251,400 |
2004/03/31 | 2,115 | 2,190 | 2,100 | 2,110 | +35 | +1.7% | 367,200 |
2004/03/30 | 2,000 | 2,075 | 1,999 | 2,075 | +86 | +4.3% | 185,800 |
2004/03/29 | 1,971 | 1,996 | 1,971 | 1,989 | +20 | +1% | 83,800 |
2004/03/26 | 1,996 | 1,999 | 1,962 | 1,969 | -11 | -0.6% | 70,500 |
2004/03/25 | 1,984 | 1,991 | 1,964 | 1,980 | +20 | +1% | 84,400 |
2004/03/24 | 1,961 | 1,975 | 1,930 | 1,960 | +29 | +1.5% | 75,500 |
2004/03/23 | 1,959 | 1,959 | 1,887 | 1,931 | -40 | -2% | 116,400 |
2004/03/22 | 1,987 | 1,989 | 1,960 | 1,971 | +2 | +0.1% | 82,300 |
2004/03/19 | 1,980 | 1,990 | 1,950 | 1,969 | +14 | +0.7% | 128,100 |
2004/03/18 | 1,979 | 2,020 | 1,948 | 1,955 | +1 | +0.1% | 205,200 |
2004/03/17 | 1,938 | 1,955 | 1,923 | 1,954 | +31 | +1.6% | 118,300 |
2004/03/16 | 1,895 | 1,964 | 1,890 | 1,923 | +29 | +1.5% | 171,500 |
2004/03/15 | 1,870 | 1,898 | 1,860 | 1,894 | +72 | +4% | 203,100 |
2004/03/12 | 1,808 | 1,837 | 1,800 | 1,822 | +20 | +1.1% | 138,700 |
2004/03/11 | 1,750 | 1,809 | 1,749 | 1,802 | +31 | +1.8% | 99,500 |
2004/03/10 | 1,732 | 1,773 | 1,730 | 1,771 | +47 | +2.7% | 114,500 |
2004/03/09 | 1,726 | 1,730 | 1,721 | 1,724 | -11 | -0.6% | 28,500 |
2004/03/08 | 1,740 | 1,745 | 1,720 | 1,735 | -2 | -0.1% | 58,600 |
2004/03/05 | 1,745 | 1,746 | 1,732 | 1,737 | -3 | -0.2% | 42,900 |
2004/03/04 | 1,748 | 1,748 | 1,731 | 1,740 | +7 | +0.4% | 55,300 |
2004/03/03 | 1,750 | 1,750 | 1,725 | 1,733 | -16 | -0.9% | 60,800 |
2004/03/02 | 1,742 | 1,760 | 1,742 | 1,749 | +11 | +0.6% | 46,200 |
2004/03/01 | 1,700 | 1,741 | 1,700 | 1,738 | +43 | +2.5% | 84,000 |
2004/02/27 | 1,695 | 1,698 | 1,680 | 1,695 | +10 | +0.6% | 34,700 |
2004/02/26 | 1,687 | 1,698 | 1,680 | 1,685 | -2 | -0.1% | 26,900 |
2004/02/25 | 1,699 | 1,699 | 1,682 | 1,687 | -11 | -0.6% | 21,100 |
2004/02/24 | 1,700 | 1,703 | 1,695 | 1,698 | -12 | -0.7% | 47,700 |
2004/02/23 | 1,688 | 1,718 | 1,680 | 1,710 | +30 | +1.8% | 141,200 |
2004/02/20 | 1,685 | 1,686 | 1,677 | 1,680 | -2 | -0.1% | 38,300 |
2004/02/19 | 1,690 | 1,690 | 1,681 | 1,682 | -10 | -0.6% | 42,800 |
2004/02/18 | 1,680 | 1,697 | 1,672 | 1,692 | +16 | +1% | 54,400 |
2004/02/17 | 1,680 | 1,681 | 1,661 | 1,676 | +4 | +0.2% | 62,600 |
2004/02/16 | 1,670 | 1,686 | 1,656 | 1,672 | +22 | +1.3% | 39,000 |
2004/02/13 | 1,654 | 1,657 | 1,645 | 1,650 | +5 | +0.3% | 26,800 |
2004/02/12 | 1,645 | 1,650 | 1,630 | 1,645 | +3 | +0.2% | 61,400 |
2004/02/10 | 1,650 | 1,656 | 1,635 | 1,642 | -7 | -0.4% | 41,200 |
2004/02/09 | 1,636 | 1,659 | 1,636 | 1,649 | +21 | +1.3% | 35,600 |
2004/02/06 | 1,626 | 1,635 | 1,613 | 1,628 | +3 | +0.2% | 49,800 |
2004/02/05 | 1,620 | 1,629 | 1,611 | 1,625 | -6 | -0.4% | 42,600 |
2004/02/04 | 1,640 | 1,648 | 1,629 | 1,631 | -6 | -0.4% | 48,000 |
2004/02/03 | 1,649 | 1,649 | 1,630 | 1,637 | -4 | -0.2% | 33,400 |
2004/02/02 | 1,647 | 1,647 | 1,634 | 1,641 | +8 | +0.5% | 18,800 |
2004/01/30 | 1,625 | 1,648 | 1,620 | 1,633 | +21 | +1.3% | 28,000 |
5051~
5100
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