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 |
|---|---|---|---|---|---|---|---|
| 2003/05/29 | 1,722.7 | 1,731.8 | 1,696.4 | 1,698.2 | -24.5 | -1.4% | 48,180 |
| 2003/05/28 | 1,720 | 1,745.5 | 1,720 | 1,722.7 | +3.6 | +0.2% | 22,330 |
| 2003/05/27 | 1,762.7 | 1,762.7 | 1,719.1 | 1,719.1 | -40 | -2.3% | 29,920 |
| 2003/05/26 | 1,759.1 | 1,781.8 | 1,755.5 | 1,759.1 | +4.6 | +0.3% | 23,100 |
| 2003/05/23 | 1,745.5 | 1,764.5 | 1,743.6 | 1,754.5 | +10 | +0.6% | 50,380 |
| 2003/05/22 | 1,727.3 | 1,755.5 | 1,718.2 | 1,744.5 | +3.6 | +0.2% | 53,350 |
| 2003/05/21 | 1,758.2 | 1,758.2 | 1,729.1 | 1,740.9 | -1.8 | -0.1% | 20,460 |
| 2003/05/20 | 1,695.5 | 1,746.4 | 1,695.5 | 1,742.7 | +34.5 | +2% | 35,640 |
| 2003/05/19 | 1,709.1 | 1,718.2 | 1,692.7 | 1,708.2 | -3.6 | -0.2% | 26,400 |
| 2003/05/16 | 1,695.5 | 1,727.3 | 1,695.5 | 1,711.8 | -9.1 | -0.5% | 44,330 |
| 2003/05/15 | 1,714.5 | 1,727.3 | 1,704.5 | 1,720.9 | +6.4 | +0.4% | 52,030 |
| 2003/05/14 | 1,755.5 | 1,773.6 | 1,700 | 1,714.5 | -44.6 | -2.5% | 96,690 |
| 2003/05/13 | 1,808.2 | 1,808.2 | 1,755.5 | 1,759.1 | -38.2 | -2.1% | 53,680 |
| 2003/05/12 | 1,799.1 | 1,800 | 1,771.8 | 1,797.3 | +25.5 | +1.4% | 54,340 |
| 2003/05/09 | 1,763.6 | 1,780.9 | 1,763.6 | 1,771.8 | +7.3 | +0.4% | 71,390 |
| 2003/05/08 | 1,804.5 | 1,804.5 | 1,763.6 | 1,764.5 | -31 | -1.7% | 50,380 |
| 2003/05/07 | 1,771.8 | 1,808.2 | 1,768.2 | 1,795.5 | +33.7 | +1.9% | 110,330 |
| 2003/05/06 | 1,763.6 | 1,771.8 | 1,750 | 1,761.8 | +16.3 | +0.9% | 50,380 |
| 2003/05/02 | 1,731.8 | 1,746.4 | 1,731.8 | 1,745.5 | -2.7 | -0.2% | 31,790 |
| 2003/05/01 | 1,719.1 | 1,749.1 | 1,709.1 | 1,748.2 | +37.3 | +2.2% | 71,060 |
| 2003/04/30 | 1,709.1 | 1,718.2 | 1,707.3 | 1,710.9 | +13.6 | +0.8% | 84,700 |
| 2003/04/28 | 1,697.3 | 1,702.7 | 1,686.4 | 1,697.3 | -5.4 | -0.3% | 35,530 |
| 2003/04/25 | 1,684.5 | 1,703.6 | 1,680.9 | 1,702.7 | +20.9 | +1.2% | 61,160 |
| 2003/04/24 | 1,667.3 | 1,699.1 | 1,654.5 | 1,681.8 | +23.6 | +1.4% | 50,050 |
| 2003/04/23 | 1,673.6 | 1,681.8 | 1,650 | 1,658.2 | -12.7 | -0.8% | 30,800 |
| 2003/04/22 | 1,707.3 | 1,709.1 | 1,666.4 | 1,670.9 | -21.8 | -1.3% | 62,040 |
| 2003/04/21 | 1,672.7 | 1,705.5 | 1,663.6 | 1,692.7 | +40 | +2.4% | 97,790 |
| 2003/04/18 | 1,644.5 | 1,663.6 | 1,636.4 | 1,652.7 | +14.5 | +0.9% | 82,940 |
| 2003/04/17 | 1,609.1 | 1,645.5 | 1,601.8 | 1,638.2 | +44.6 | +2.8% | 105,380 |
| 2003/04/16 | 1,591.8 | 1,597.3 | 1,583.6 | 1,593.6 | +1.8 | +0.1% | 30,800 |
| 2003/04/15 | 1,625.5 | 1,625.5 | 1,590.9 | 1,591.8 | -18.2 | -1.1% | 33,110 |
| 2003/04/14 | 1,627.3 | 1,627.3 | 1,590.9 | 1,610 | +10 | +0.6% | 74,690 |
| 2003/04/11 | 1,590.9 | 1,672.7 | 1,590.9 | 1,600 | +75.5 | +5% | 177,870 |
| 2003/04/10 | 1,508.2 | 1,524.5 | 1,494.5 | 1,524.5 | +11.8 | +0.8% | 25,520 |
| 2003/04/09 | 1,490 | 1,513.6 | 1,479.1 | 1,512.7 | +29.1 | +2% | 30,800 |
| 2003/04/08 | 1,489.1 | 1,494.5 | 1,465.5 | 1,483.6 | -5.5 | -0.4% | 32,450 |
| 2003/04/07 | 1,463.6 | 1,489.1 | 1,460 | 1,489.1 | +42.7 | +3% | 21,780 |
| 2003/04/04 | 1,440.9 | 1,452.7 | 1,422.7 | 1,446.4 | +9.1 | +0.6% | 13,860 |
| 2003/04/03 | 1,463.6 | 1,463.6 | 1,436.4 | 1,437.3 | -12.7 | -0.9% | 19,250 |
| 2003/04/02 | 1,454.5 | 1,454.5 | 1,420 | 1,450 | +31.8 | +2.2% | 9,790 |
| 2003/04/01 | 1,420 | 1,428.2 | 1,410 | 1,418.2 | -1.8 | -0.1% | 10,560 |
| 2003/03/31 | 1,442.7 | 1,462.7 | 1,420 | 1,420 | -34.5 | -2.4% | 11,220 |
| 2003/03/28 | 1,472.7 | 1,476.4 | 1,439.1 | 1,454.5 | -22.8 | -1.5% | 29,040 |
| 2003/03/27 | 1,481.8 | 1,500 | 1,470.9 | 1,477.3 | +22.8 | +1.6% | 23,870 |
| 2003/03/26 | 1,454.5 | 1,527.3 | 1,450 | 1,454.5 | +26.3 | +1.8% | 42,680 |
| 2003/03/25 | 1,409.1 | 1,455.5 | 1,409.1 | 1,428.2 | -8.2 | -0.6% | 36,520 |
| 2003/03/24 | 1,409.1 | 1,436.4 | 1,404.5 | 1,436.4 | +51.9 | +3.7% | 33,550 |
| 2003/03/20 | 1,363.6 | 1,404.5 | 1,363.6 | 1,384.5 | +21.8 | +1.6% | 16,170 |
| 2003/03/19 | 1,365.5 | 1,365.5 | 1,336.4 | 1,362.7 | -2.8 | -0.2% | 18,590 |
| 2003/03/18 | 1,374.5 | 1,392.7 | 1,365.5 | 1,365.5 | ±0 | ±0% | 27,500 |
5251～
5300
件表示中 / 6826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 | 359,000円 | +6.1% | +6.2% | 2.79% | 6.96倍 | 0.63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 |
| 松屋フーズ | 672,000円 | +7.0% | -38.9% | 0.36% | 106.75倍 | 2.92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 |
| イオン北海 | 89,500円 | +7.1% | -14.4% | 1.79% | 25.44倍 | 1.76倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 246,600円 | +7.4% | +29.1% | 1.14% | 22.48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 |
| ネクステージ | 148,700円 | +16.5% | -25.2% | 2.22% | 14.04倍 | 1.71倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
