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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,745 | 1,745 | 1,722 | 1,723 | -16 | -0.9% | 18,300 |
| 2003/08/27 | 1,746 | 1,751 | 1,735 | 1,739 | -7 | -0.4% | 36,500 |
| 2003/08/26 | 1,760 | 1,760 | 1,730 | 1,746 | +7.8 | +0.4% | 81,200 |
| 2003/08/25 | 1,739.1 | 1,740.9 | 1,731.8 | 1,738.2 | +5.5 | +0.3% | 57,530 |
| 2003/08/22 | 1,740.9 | 1,743.6 | 1,729.1 | 1,732.7 | -0.9 | -0.1% | 87,120 |
| 2003/08/21 | 1,738.2 | 1,742.7 | 1,733.6 | 1,733.6 | -4.6 | -0.3% | 44,990 |
| 2003/08/20 | 1,738.2 | 1,739.1 | 1,730 | 1,738.2 | -0.9 | -0.1% | 31,570 |
| 2003/08/19 | 1,736.4 | 1,740.9 | 1,724.5 | 1,739.1 | +9.1 | +0.5% | 73,480 |
| 2003/08/18 | 1,735.5 | 1,740 | 1,730 | 1,730 | -6.4 | -0.4% | 31,020 |
| 2003/08/15 | 1,742.7 | 1,744.5 | 1,728.2 | 1,736.4 | -6.3 | -0.4% | 27,720 |
| 2003/08/14 | 1,746.4 | 1,746.4 | 1,727.3 | 1,742.7 | +3.6 | +0.2% | 16,940 |
| 2003/08/13 | 1,748.2 | 1,748.2 | 1,726.4 | 1,739.1 | +12.7 | +0.7% | 26,400 |
| 2003/08/12 | 1,718.2 | 1,745.5 | 1,711.8 | 1,726.4 | +20 | +1.2% | 37,180 |
| 2003/08/11 | 1,713.6 | 1,713.6 | 1,704.5 | 1,706.4 | +2.8 | +0.2% | 18,260 |
| 2003/08/08 | 1,710.9 | 1,718.2 | 1,701.8 | 1,703.6 | +1.8 | +0.1% | 26,620 |
| 2003/08/07 | 1,716.4 | 1,720 | 1,701.8 | 1,701.8 | +1.8 | +0.1% | 30,360 |
| 2003/08/06 | 1,650 | 1,708.2 | 1,650 | 1,700 | +22.7 | +1.4% | 59,730 |
| 2003/08/05 | 1,718.2 | 1,718.2 | 1,664.5 | 1,677.3 | -41.8 | -2.4% | 82,830 |
| 2003/08/04 | 1,729.1 | 1,733.6 | 1,718.2 | 1,719.1 | -19.1 | -1.1% | 48,290 |
| 2003/08/01 | 1,754.5 | 1,763.6 | 1,729.1 | 1,738.2 | -20 | -1.1% | 69,410 |
| 2003/07/31 | 1,757.3 | 1,767.3 | 1,754.5 | 1,758.2 | +2.7 | +0.2% | 39,050 |
| 2003/07/30 | 1,780 | 1,789.1 | 1,755.5 | 1,755.5 | -24.5 | -1.4% | 45,870 |
| 2003/07/29 | 1,784.5 | 1,784.5 | 1,769.1 | 1,780 | -4.5 | -0.3% | 42,350 |
| 2003/07/28 | 1,782.7 | 1,795.5 | 1,779.1 | 1,784.5 | +6.3 | +0.4% | 12,540 |
| 2003/07/25 | 1,781.8 | 1,786.4 | 1,775.5 | 1,778.2 | -8.2 | -0.5% | 26,070 |
| 2003/07/24 | 1,790.9 | 1,800 | 1,781.8 | 1,786.4 | -15.4 | -0.9% | 56,210 |
| 2003/07/23 | 1,814.5 | 1,818.2 | 1,793.6 | 1,801.8 | -12.7 | -0.7% | 44,880 |
| 2003/07/22 | 1,810 | 1,817.3 | 1,810 | 1,814.5 | -1.9 | -0.1% | 19,030 |
| 2003/07/18 | 1,805.5 | 1,818.2 | 1,805.5 | 1,816.4 | -1.8 | -0.1% | 32,450 |
| 2003/07/17 | 1,827.3 | 1,831.8 | 1,810 | 1,818.2 | -9.1 | -0.5% | 44,990 |
| 2003/07/16 | 1,814.5 | 1,840.9 | 1,814.5 | 1,827.3 | +13.7 | +0.8% | 135,740 |
| 2003/07/15 | 1,827.3 | 1,827.3 | 1,813.6 | 1,813.6 | ±0 | ±0% | 51,370 |
| 2003/07/14 | 1,827.3 | 1,827.3 | 1,813.6 | 1,813.6 | +8.1 | +0.4% | 84,150 |
| 2003/07/11 | 1,818.2 | 1,831.8 | 1,800.9 | 1,805.5 | -26.3 | -1.4% | 39,710 |
| 2003/07/10 | 1,813.6 | 1,836.4 | 1,813.6 | 1,831.8 | +20 | +1.1% | 34,320 |
| 2003/07/09 | 1,800 | 1,822.7 | 1,800 | 1,811.8 | +10.9 | +0.6% | 33,770 |
| 2003/07/08 | 1,827.3 | 1,836.4 | 1,800 | 1,800.9 | -15.5 | -0.9% | 65,670 |
| 2003/07/07 | 1,810 | 1,845.5 | 1,810 | 1,816.4 | +7.3 | +0.4% | 65,890 |
| 2003/07/04 | 1,782.7 | 1,818.2 | 1,782.7 | 1,809.1 | +50 | +2.8% | 53,680 |
| 2003/07/03 | 1,831.8 | 1,845.5 | 1,754.5 | 1,759.1 | -77.3 | -4.2% | 132,110 |
| 2003/07/02 | 1,863.6 | 1,863.6 | 1,827.3 | 1,836.4 | -13.6 | -0.7% | 58,630 |
| 2003/07/01 | 1,836.4 | 1,854.5 | 1,831.8 | 1,850 | +9.1 | +0.5% | 27,940 |
| 2003/06/30 | 1,850 | 1,854.5 | 1,836.4 | 1,840.9 | +9.1 | +0.5% | 35,200 |
| 2003/06/27 | 1,840.9 | 1,859.1 | 1,822.7 | 1,831.8 | ±0 | ±0% | 64,790 |
| 2003/06/26 | 1,845.5 | 1,863.6 | 1,827.3 | 1,831.8 | -13.7 | -0.7% | 46,530 |
| 2003/06/25 | 1,859.1 | 1,877.3 | 1,845.5 | 1,845.5 | +18.2 | +1% | 113,520 |
| 2003/06/24 | 1,877.3 | 1,877.3 | 1,827.3 | 1,827.3 | -54.5 | -2.9% | 41,580 |
| 2003/06/23 | 1,895.5 | 1,904.5 | 1,881.8 | 1,881.8 | -4.6 | -0.2% | 69,080 |
| 2003/06/20 | 1,886.4 | 1,895.5 | 1,877.3 | 1,886.4 | +9.1 | +0.5% | 103,070 |
| 2003/06/19 | 1,890.9 | 1,900 | 1,863.6 | 1,877.3 | +13.7 | +0.7% | 98,120 |
5201～
5250
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
