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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 1,621 | 1,624 | 1,611 | 1,612 | -18 | -1.1% | 42,400 |
| 2004/01/28 | 1,640 | 1,646 | 1,630 | 1,630 | -15 | -0.9% | 32,400 |
| 2004/01/27 | 1,661 | 1,663 | 1,645 | 1,645 | -13 | -0.8% | 46,200 |
| 2004/01/26 | 1,662 | 1,670 | 1,657 | 1,658 | -3 | -0.2% | 24,700 |
| 2004/01/23 | 1,665 | 1,671 | 1,659 | 1,661 | -5 | -0.3% | 31,200 |
| 2004/01/22 | 1,677 | 1,677 | 1,657 | 1,666 | +1 | +0.1% | 49,400 |
| 2004/01/21 | 1,691 | 1,691 | 1,662 | 1,665 | -23 | -1.4% | 71,500 |
| 2004/01/20 | 1,685 | 1,693 | 1,679 | 1,688 | +7 | +0.4% | 54,400 |
| 2004/01/19 | 1,675 | 1,688 | 1,675 | 1,681 | +14 | +0.8% | 27,900 |
| 2004/01/16 | 1,665 | 1,674 | 1,651 | 1,667 | ±0 | ±0% | 40,300 |
| 2004/01/15 | 1,672 | 1,675 | 1,665 | 1,667 | -6 | -0.4% | 61,600 |
| 2004/01/14 | 1,662 | 1,684 | 1,662 | 1,673 | +8 | +0.5% | 18,200 |
| 2004/01/13 | 1,700 | 1,700 | 1,660 | 1,665 | -25 | -1.5% | 63,200 |
| 2004/01/09 | 1,690 | 1,698 | 1,687 | 1,690 | +4 | +0.2% | 28,600 |
| 2004/01/08 | 1,697 | 1,698 | 1,680 | 1,686 | +1 | +0.1% | 48,500 |
| 2004/01/07 | 1,676 | 1,689 | 1,670 | 1,685 | +26 | +1.6% | 48,000 |
| 2004/01/06 | 1,675 | 1,685 | 1,659 | 1,659 | ±0 | ±0% | 50,300 |
| 2004/01/05 | 1,647 | 1,659 | 1,643 | 1,659 | +17 | +1% | 19,400 |
| 2003/12/30 | 1,631 | 1,649 | 1,628 | 1,642 | +28 | +1.7% | 30,300 |
| 2003/12/29 | 1,599 | 1,614 | 1,595 | 1,614 | +17 | +1.1% | 22,800 |
| 2003/12/26 | 1,594 | 1,597 | 1,580 | 1,597 | +17 | +1.1% | 25,800 |
| 2003/12/25 | 1,575 | 1,589 | 1,570 | 1,580 | +5 | +0.3% | 30,900 |
| 2003/12/24 | 1,580 | 1,586 | 1,565 | 1,575 | -5 | -0.3% | 48,900 |
| 2003/12/22 | 1,574 | 1,594 | 1,570 | 1,580 | +8 | +0.5% | 47,900 |
| 2003/12/19 | 1,575 | 1,578 | 1,560 | 1,572 | -9 | -0.6% | 92,000 |
| 2003/12/18 | 1,600 | 1,604 | 1,575 | 1,581 | -19 | -1.2% | 43,700 |
| 2003/12/17 | 1,608 | 1,617 | 1,600 | 1,600 | -7 | -0.4% | 65,200 |
| 2003/12/16 | 1,628 | 1,628 | 1,604 | 1,607 | -15 | -0.9% | 42,600 |
| 2003/12/15 | 1,648 | 1,651 | 1,600 | 1,622 | -16 | -1% | 39,400 |
| 2003/12/12 | 1,635 | 1,638 | 1,611 | 1,638 | +3 | +0.2% | 52,700 |
| 2003/12/11 | 1,635 | 1,636 | 1,615 | 1,635 | -3 | -0.2% | 27,100 |
| 2003/12/10 | 1,633 | 1,639 | 1,620 | 1,638 | +15 | +0.9% | 36,000 |
| 2003/12/09 | 1,635 | 1,635 | 1,610 | 1,623 | -13 | -0.8% | 36,300 |
| 2003/12/08 | 1,634 | 1,636 | 1,618 | 1,636 | +2 | +0.1% | 18,900 |
| 2003/12/05 | 1,636 | 1,648 | 1,627 | 1,634 | +9 | +0.6% | 35,000 |
| 2003/12/04 | 1,650 | 1,650 | 1,622 | 1,625 | -12 | -0.7% | 41,800 |
| 2003/12/03 | 1,629 | 1,650 | 1,620 | 1,637 | +17 | +1% | 29,400 |
| 2003/12/02 | 1,630 | 1,636 | 1,620 | 1,620 | +1 | +0.1% | 18,000 |
| 2003/12/01 | 1,601 | 1,620 | 1,596 | 1,619 | +6 | +0.4% | 28,100 |
| 2003/11/28 | 1,619 | 1,621 | 1,599 | 1,613 | -23 | -1.4% | 45,700 |
| 2003/11/27 | 1,600 | 1,643 | 1,596 | 1,636 | +49 | +3.1% | 43,400 |
| 2003/11/26 | 1,571 | 1,605 | 1,571 | 1,587 | +1 | +0.1% | 32,000 |
| 2003/11/25 | 1,592 | 1,620 | 1,585 | 1,586 | -6 | -0.4% | 45,900 |
| 2003/11/21 | 1,610 | 1,630 | 1,586 | 1,592 | -38 | -2.3% | 57,900 |
| 2003/11/20 | 1,651 | 1,658 | 1,624 | 1,630 | -21 | -1.3% | 56,800 |
| 2003/11/19 | 1,651 | 1,669 | 1,650 | 1,651 | +1 | +0.1% | 25,100 |
| 2003/11/18 | 1,620 | 1,657 | 1,620 | 1,650 | ±0 | ±0% | 54,600 |
| 2003/11/17 | 1,666 | 1,669 | 1,640 | 1,650 | -36 | -2.1% | 50,700 |
| 2003/11/14 | 1,676 | 1,708 | 1,675 | 1,686 | +12 | +0.7% | 35,400 |
| 2003/11/13 | 1,674 | 1,706 | 1,670 | 1,674 | +1 | +0.1% | 29,700 |
5101～
5150
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
