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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 1,600.9 | 1,623.6 | 1,576.4 | 1,615.5 | +7.3 | +0.5% | 27,390 |
| 2003/01/22 | 1,636.4 | 1,640.9 | 1,608.2 | 1,608.2 | -16.3 | -1% | 32,340 |
| 2003/01/21 | 1,653.6 | 1,653.6 | 1,605.5 | 1,624.5 | -30 | -1.8% | 40,920 |
| 2003/01/20 | 1,600 | 1,654.5 | 1,600 | 1,654.5 | +51.8 | +3.2% | 16,720 |
| 2003/01/17 | 1,609.1 | 1,635.5 | 1,592.7 | 1,602.7 | -8.2 | -0.5% | 48,510 |
| 2003/01/16 | 1,654.5 | 1,654.5 | 1,609.1 | 1,610.9 | -23.6 | -1.4% | 20,570 |
| 2003/01/15 | 1,672.7 | 1,672.7 | 1,609.1 | 1,634.5 | -11 | -0.7% | 25,300 |
| 2003/01/14 | 1,671.8 | 1,680 | 1,643.6 | 1,645.5 | +18.2 | +1.1% | 22,440 |
| 2003/01/10 | 1,617.3 | 1,652.7 | 1,609.1 | 1,627.3 | +9.1 | +0.6% | 22,660 |
| 2003/01/09 | 1,636.4 | 1,637.3 | 1,609.1 | 1,618.2 | -28.2 | -1.7% | 32,670 |
| 2003/01/08 | 1,700 | 1,700 | 1,621.8 | 1,646.4 | -39.1 | -2.3% | 32,340 |
| 2003/01/07 | 1,721.8 | 1,726.4 | 1,675.5 | 1,685.5 | -32.7 | -1.9% | 15,840 |
| 2003/01/06 | 1,718.2 | 1,736.4 | 1,709.1 | 1,718.2 | +36.4 | +2.2% | 10,890 |
| 2002/12/30 | 1,689.1 | 1,708.2 | 1,636.4 | 1,681.8 | -34.6 | -2% | 27,500 |
| 2002/12/27 | 1,736.4 | 1,762.7 | 1,678.2 | 1,716.4 | +7.3 | +0.4% | 56,430 |
| 2002/12/26 | 1,635.5 | 1,718.2 | 1,610 | 1,709.1 | +103.6 | +6.5% | 30,360 |
| 2002/12/25 | 1,587.3 | 1,612.7 | 1,587.3 | 1,605.5 | +19.1 | +1.2% | 35,640 |
| 2002/12/24 | 1,600 | 1,609.1 | 1,576.4 | 1,586.4 | ±0 | ±0% | 25,630 |
| 2002/12/20 | 1,590.9 | 1,600 | 1,581.8 | 1,586.4 | -4.5 | -0.3% | 55,440 |
| 2002/12/19 | 1,541.8 | 1,600 | 1,541.8 | 1,590.9 | +47.3 | +3.1% | 51,150 |
| 2002/12/18 | 1,549.1 | 1,553.6 | 1,540.9 | 1,543.6 | -5.5 | -0.4% | 36,850 |
| 2002/12/17 | 1,547.3 | 1,563.6 | 1,540.9 | 1,549.1 | +26.4 | +1.7% | 56,870 |
| 2002/12/16 | 1,563.6 | 1,590.9 | 1,499.1 | 1,522.7 | -39.1 | -2.5% | 51,700 |
| 2002/12/13 | 1,590.9 | 1,617.3 | 1,552.7 | 1,561.8 | -110.9 | -6.6% | 101,640 |
| 2002/12/12 | 1,727.3 | 1,727.3 | 1,668.2 | 1,672.7 | -67.3 | -3.9% | 67,320 |
| 2002/12/11 | 1,731.8 | 1,766.4 | 1,728.2 | 1,740 | -31.8 | -1.8% | 24,860 |
| 2002/12/10 | 1,763.6 | 1,780.9 | 1,754.5 | 1,771.8 | -10.9 | -0.6% | 16,390 |
| 2002/12/09 | 1,806.4 | 1,806.4 | 1,781.8 | 1,782.7 | -24.6 | -1.4% | 8,580 |
| 2002/12/06 | 1,809.1 | 1,818.2 | 1,794.5 | 1,807.3 | +2.8 | +0.2% | 16,610 |
| 2002/12/05 | 1,786.4 | 1,808.2 | 1,780 | 1,804.5 | +10.9 | +0.6% | 19,140 |
| 2002/12/04 | 1,781.8 | 1,809.1 | 1,777.3 | 1,793.6 | -79.1 | -4.2% | 37,070 |
| 2002/12/03 | 1,990.9 | 1,995.5 | 1,854.5 | 1,872.7 | -81.8 | -4.2% | 36,190 |
| 2002/12/02 | 1,972.7 | 1,977.3 | 1,927.3 | 1,954.5 | -4.6 | -0.2% | 27,170 |
| 2002/11/29 | 1,963.6 | 2,000 | 1,909.1 | 1,959.1 | +68.2 | +3.6% | 40,150 |
| 2002/11/28 | 1,909.1 | 1,936.4 | 1,863.6 | 1,890.9 | -31.8 | -1.7% | 19,910 |
| 2002/11/27 | 1,922.7 | 1,972.7 | 1,918.2 | 1,922.7 | -4.6 | -0.2% | 20,020 |
| 2002/11/26 | 1,931.8 | 1,936.4 | 1,895.5 | 1,927.3 | +31.8 | +1.7% | 16,390 |
| 2002/11/25 | 1,850 | 1,940.9 | 1,818.2 | 1,895.5 | +45.5 | +2.5% | 23,210 |
| 2002/11/22 | 1,836.4 | 1,859.1 | 1,818.2 | 1,850 | +18.2 | +1% | 27,940 |
| 2002/11/21 | 1,854.5 | 1,854.5 | 1,806.4 | 1,831.8 | +25.4 | +1.4% | 39,490 |
| 2002/11/20 | 1,636.4 | 1,827.3 | 1,636.4 | 1,806.4 | +134.6 | +8.1% | 38,500 |
| 2002/11/19 | 1,709.1 | 1,725.5 | 1,638.2 | 1,671.8 | -81.8 | -4.7% | 45,650 |
| 2002/11/18 | 1,881.8 | 1,881.8 | 1,737.3 | 1,753.6 | -110 | -5.9% | 52,580 |
| 2002/11/15 | 1,909.1 | 1,909.1 | 1,863.6 | 1,863.6 | -9.1 | -0.5% | 23,430 |
| 2002/11/14 | 1,945.5 | 1,945.5 | 1,863.6 | 1,872.7 | -45.5 | -2.4% | 24,200 |
| 2002/11/13 | 1,950 | 1,950 | 1,909.1 | 1,918.2 | -31.8 | -1.6% | 14,740 |
| 2002/11/12 | 1,909.1 | 1,950 | 1,909.1 | 1,950 | -31.8 | -1.6% | 33,110 |
| 2002/11/11 | 2,059.1 | 2,059.1 | 1,977.3 | 1,981.8 | -77.3 | -3.8% | 13,640 |
| 2002/11/08 | 2,045.5 | 2,063.6 | 2,036.4 | 2,059.1 | +4.6 | +0.2% | 16,280 |
| 2002/11/07 | 2,086.4 | 2,090.9 | 2,054.5 | 2,054.5 | -27.3 | -1.3% | 11,880 |
5351～
5400
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
