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 |
|---|---|---|---|---|---|---|---|
| 2003/04/07 | 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 |
| 2003/03/17 | 1,393.6 | 1,394.5 | 1,363.6 | 1,365.5 | -29 | -2.1% | 23,100 |
| 2003/03/14 | 1,381.8 | 1,425.5 | 1,380.9 | 1,394.5 | -14.6 | -1% | 48,620 |
| 2003/03/13 | 1,414.5 | 1,432.7 | 1,403.6 | 1,409.1 | -2.7 | -0.2% | 21,230 |
| 2003/03/12 | 1,433.6 | 1,490 | 1,392.7 | 1,411.8 | +5.4 | +0.4% | 31,350 |
| 2003/03/11 | 1,381.8 | 1,430 | 1,381.8 | 1,406.4 | -21.8 | -1.5% | 34,760 |
| 2003/03/10 | 1,410.9 | 1,436.4 | 1,410.9 | 1,428.2 | -45.4 | -3.1% | 31,680 |
| 2003/03/07 | 1,490.9 | 1,493.6 | 1,473.6 | 1,473.6 | -42.8 | -2.8% | 33,110 |
| 2003/03/06 | 1,544.5 | 1,546.4 | 1,491.8 | 1,516.4 | -20 | -1.3% | 39,050 |
| 2003/03/05 | 1,544.5 | 1,545.5 | 1,536.4 | 1,536.4 | -8.1 | -0.5% | 17,490 |
| 2003/03/04 | 1,553.6 | 1,554.5 | 1,537.3 | 1,544.5 | ±0 | ±0% | 22,220 |
| 2003/03/03 | 1,554.5 | 1,555.5 | 1,531.8 | 1,544.5 | +17.2 | +1.1% | 40,150 |
| 2003/02/28 | 1,540.9 | 1,544.5 | 1,522.7 | 1,527.3 | -13.6 | -0.9% | 19,030 |
| 2003/02/27 | 1,554.5 | 1,559.1 | 1,509.1 | 1,540.9 | -13.6 | -0.9% | 32,120 |
| 2003/02/26 | 1,563.6 | 1,568.2 | 1,553.6 | 1,554.5 | -13.7 | -0.9% | 30,250 |
| 2003/02/25 | 1,618.2 | 1,618.2 | 1,568.2 | 1,568.2 | -65.4 | -4% | 38,720 |
| 2003/02/24 | 1,634.5 | 1,636.4 | 1,619.1 | 1,633.6 | +24.5 | +1.5% | 53,790 |
| 2003/02/21 | 1,636.4 | 1,645.5 | 1,592.7 | 1,609.1 | -28.2 | -1.7% | 34,650 |
| 2003/02/20 | 1,660 | 1,663.6 | 1,637.3 | 1,637.3 | -23.6 | -1.4% | 25,740 |
| 2003/02/19 | 1,672.7 | 1,680.9 | 1,660.9 | 1,660.9 | -15.5 | -0.9% | 28,710 |
| 2003/02/18 | 1,681.8 | 1,691.8 | 1,674.5 | 1,676.4 | -5.4 | -0.3% | 30,800 |
| 2003/02/17 | 1,681.8 | 1,706.4 | 1,679.1 | 1,681.8 | +2.7 | +0.2% | 38,830 |
| 2003/02/14 | 1,704.5 | 1,706.4 | 1,668.2 | 1,679.1 | -39.1 | -2.3% | 52,030 |
| 2003/02/13 | 1,772.7 | 1,781.8 | 1,718.2 | 1,718.2 | -37.3 | -2.1% | 42,790 |
| 2003/02/12 | 1,737.3 | 1,761.8 | 1,710 | 1,755.5 | +47.3 | +2.8% | 48,290 |
| 2003/02/10 | 1,713.6 | 1,713.6 | 1,699.1 | 1,708.2 | -3.6 | -0.2% | 18,480 |
| 2003/02/07 | 1,723.6 | 1,723.6 | 1,709.1 | 1,711.8 | -14.6 | -0.8% | 24,420 |
| 2003/02/06 | 1,730 | 1,731.8 | 1,690.9 | 1,726.4 | +14.6 | +0.9% | 19,690 |
| 2003/02/05 | 1,698.2 | 1,730.9 | 1,695.5 | 1,711.8 | +3.6 | +0.2% | 37,950 |
| 2003/02/04 | 1,726.4 | 1,736.4 | 1,682.7 | 1,708.2 | +26.4 | +1.6% | 35,530 |
| 2003/02/03 | 1,624.5 | 1,681.8 | 1,615.5 | 1,681.8 | +84.5 | +5.3% | 36,960 |
| 2003/01/31 | 1,566.4 | 1,627.3 | 1,565.5 | 1,597.3 | +20 | +1.3% | 38,060 |
| 2003/01/30 | 1,604.5 | 1,604.5 | 1,574.5 | 1,577.3 | -9.1 | -0.6% | 15,950 |
| 2003/01/29 | 1,630.9 | 1,630.9 | 1,565.5 | 1,586.4 | -17.2 | -1.1% | 25,850 |
| 2003/01/28 | 1,596.4 | 1,609.1 | 1,591.8 | 1,603.6 | +9.1 | +0.6% | 14,080 |
| 2003/01/27 | 1,596.4 | 1,619.1 | 1,591.8 | 1,594.5 | -1 | -0.1% | 17,710 |
| 2003/01/24 | 1,590.9 | 1,636.4 | 1,590.9 | 1,595.5 | -20 | -1.2% | 17,710 |
5301～
5350
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
