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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,708 | 1,708 | 1,672 | 1,673 | -18 | -1.1% | 35,300 |
| 2003/11/11 | 1,700 | 1,713 | 1,671 | 1,691 | -39 | -2.3% | 40,100 |
| 2003/11/10 | 1,737 | 1,737 | 1,710 | 1,730 | +8 | +0.5% | 19,100 |
| 2003/11/07 | 1,724 | 1,725 | 1,712 | 1,722 | +11 | +0.6% | 16,100 |
| 2003/11/06 | 1,721 | 1,738 | 1,708 | 1,711 | -7 | -0.4% | 40,700 |
| 2003/11/05 | 1,754 | 1,756 | 1,715 | 1,718 | -36 | -2.1% | 61,400 |
| 2003/11/04 | 1,752 | 1,769 | 1,752 | 1,754 | +4 | +0.2% | 17,400 |
| 2003/10/31 | 1,758 | 1,774 | 1,743 | 1,750 | -24 | -1.4% | 52,400 |
| 2003/10/30 | 1,758 | 1,778 | 1,755 | 1,774 | +9 | +0.5% | 12,900 |
| 2003/10/29 | 1,766 | 1,784 | 1,757 | 1,765 | -1 | -0.1% | 24,300 |
| 2003/10/28 | 1,750 | 1,776 | 1,750 | 1,766 | +16 | +0.9% | 21,000 |
| 2003/10/27 | 1,789 | 1,789 | 1,750 | 1,750 | -13 | -0.7% | 39,400 |
| 2003/10/24 | 1,761 | 1,772 | 1,750 | 1,763 | +12 | +0.7% | 38,800 |
| 2003/10/23 | 1,765 | 1,790 | 1,750 | 1,751 | -29 | -1.6% | 62,300 |
| 2003/10/22 | 1,812 | 1,813 | 1,780 | 1,780 | -34 | -1.9% | 87,300 |
| 2003/10/21 | 1,836 | 1,838 | 1,811 | 1,814 | -19 | -1% | 40,300 |
| 2003/10/20 | 1,814 | 1,835 | 1,811 | 1,833 | +23 | +1.3% | 56,100 |
| 2003/10/17 | 1,801 | 1,820 | 1,801 | 1,810 | -10 | -0.5% | 63,900 |
| 2003/10/16 | 1,838 | 1,840 | 1,789 | 1,820 | -18 | -1% | 94,300 |
| 2003/10/15 | 1,870 | 1,870 | 1,838 | 1,838 | -26 | -1.4% | 101,700 |
| 2003/10/14 | 1,870 | 1,872 | 1,854 | 1,864 | +13 | +0.7% | 151,300 |
| 2003/10/10 | 1,840 | 1,860 | 1,830 | 1,851 | +17 | +0.9% | 104,100 |
| 2003/10/09 | 1,827 | 1,840 | 1,826 | 1,834 | +8 | +0.4% | 46,800 |
| 2003/10/08 | 1,835 | 1,840 | 1,826 | 1,826 | -7 | -0.4% | 44,600 |
| 2003/10/07 | 1,843 | 1,843 | 1,825 | 1,833 | -7 | -0.4% | 46,100 |
| 2003/10/06 | 1,836 | 1,845 | 1,832 | 1,840 | +15 | +0.8% | 47,000 |
| 2003/10/03 | 1,817 | 1,832 | 1,817 | 1,825 | +11 | +0.6% | 48,000 |
| 2003/10/02 | 1,821 | 1,821 | 1,814 | 1,814 | +2 | +0.1% | 53,400 |
| 2003/10/01 | 1,806 | 1,836 | 1,806 | 1,812 | -27 | -1.5% | 42,800 |
| 2003/09/30 | 1,854 | 1,854 | 1,836 | 1,839 | -11 | -0.6% | 25,800 |
| 2003/09/29 | 1,835 | 1,860 | 1,835 | 1,850 | +19 | +1% | 62,500 |
| 2003/09/26 | 1,825 | 1,850 | 1,821 | 1,831 | -9 | -0.5% | 56,900 |
| 2003/09/25 | 1,838 | 1,849 | 1,825 | 1,840 | -2 | -0.1% | 75,000 |
| 2003/09/24 | 1,840 | 1,855 | 1,838 | 1,842 | -14 | -0.8% | 31,500 |
| 2003/09/22 | 1,851 | 1,860 | 1,838 | 1,856 | +9 | +0.5% | 44,500 |
| 2003/09/19 | 1,853 | 1,862 | 1,841 | 1,847 | -13 | -0.7% | 38,400 |
| 2003/09/18 | 1,850 | 1,860 | 1,841 | 1,860 | +10 | +0.5% | 39,600 |
| 2003/09/17 | 1,890 | 1,894 | 1,850 | 1,850 | -37 | -2% | 93,600 |
| 2003/09/16 | 1,890 | 1,900 | 1,873 | 1,887 | +27 | +1.5% | 114,200 |
| 2003/09/12 | 1,829 | 1,869 | 1,827 | 1,860 | +39 | +2.1% | 114,400 |
| 2003/09/11 | 1,810 | 1,827 | 1,810 | 1,821 | +6 | +0.3% | 35,200 |
| 2003/09/10 | 1,830 | 1,830 | 1,815 | 1,815 | -5 | -0.3% | 26,300 |
| 2003/09/09 | 1,825 | 1,830 | 1,814 | 1,820 | +12 | +0.7% | 54,500 |
| 2003/09/08 | 1,809 | 1,820 | 1,802 | 1,808 | +11 | +0.6% | 78,900 |
| 2003/09/05 | 1,793 | 1,810 | 1,793 | 1,797 | +11 | +0.6% | 39,700 |
| 2003/09/04 | 1,790 | 1,810 | 1,786 | 1,786 | +21 | +1.2% | 39,200 |
| 2003/09/03 | 1,753 | 1,793 | 1,750 | 1,765 | +18 | +1% | 52,300 |
| 2003/09/02 | 1,754 | 1,754 | 1,741 | 1,747 | ±0 | ±0% | 28,400 |
| 2003/09/01 | 1,726 | 1,748 | 1,726 | 1,747 | +31 | +1.8% | 28,800 |
| 2003/08/29 | 1,723 | 1,739 | 1,715 | 1,716 | -7 | -0.4% | 38,900 |
5151～
5200
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
