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 |
|---|---|---|---|---|---|---|---|
| 2002/10/16 | 2,218.2 | 2,218.2 | 2,145.5 | 2,150 | -50 | -2.3% | 23,650 |
| 2002/10/15 | 2,227.3 | 2,227.3 | 2,159.1 | 2,200 | +81.8 | +3.9% | 46,200 |
| 2002/10/11 | 2,186.4 | 2,227.3 | 2,109.1 | 2,118.2 | +40.9 | +2% | 75,790 |
| 2002/10/10 | 1,931.8 | 2,077.3 | 1,922.7 | 2,077.3 | +72.8 | +3.6% | 46,200 |
| 2002/10/09 | 2,009.1 | 2,077.3 | 2,000 | 2,004.5 | -72.8 | -3.5% | 25,630 |
| 2002/10/08 | 2,090.9 | 2,090.9 | 2,045.5 | 2,077.3 | -18.2 | -0.9% | 14,630 |
| 2002/10/07 | 2,150 | 2,150 | 2,086.4 | 2,095.5 | -68.1 | -3.1% | 28,710 |
| 2002/10/04 | 2,090.9 | 2,172.7 | 2,077.3 | 2,163.6 | +40.9 | +1.9% | 22,880 |
| 2002/10/03 | 2,136.4 | 2,168.2 | 2,122.7 | 2,122.7 | -68.2 | -3.1% | 20,900 |
| 2002/10/02 | 2,186.4 | 2,218.2 | 2,163.6 | 2,190.9 | +27.3 | +1.3% | 19,470 |
| 2002/10/01 | 2,118.2 | 2,172.7 | 2,118.2 | 2,163.6 | -18.2 | -0.8% | 20,460 |
| 2002/09/30 | 2,200 | 2,213.6 | 2,177.3 | 2,181.8 | -40.9 | -1.8% | 29,260 |
| 2002/09/27 | 2,213.6 | 2,227.3 | 2,163.6 | 2,222.7 | +36.3 | +1.7% | 39,160 |
| 2002/09/26 | 2,222.7 | 2,227.3 | 2,127.3 | 2,186.4 | -36.3 | -1.6% | 35,530 |
| 2002/09/25 | 2,250 | 2,250 | 2,209.1 | 2,222.7 | -45.5 | -2% | 26,620 |
| 2002/09/24 | 2,254.5 | 2,272.7 | 2,227.3 | 2,268.2 | -18.2 | -0.8% | 42,460 |
| 2002/09/20 | 2,245.5 | 2,313.6 | 2,245.5 | 2,286.4 | +50 | +2.2% | 106,370 |
| 2002/09/19 | 2,136.4 | 2,236.4 | 2,122.7 | 2,236.4 | +118.2 | +5.6% | 93,060 |
| 2002/09/18 | 2,127.3 | 2,127.3 | 2,077.3 | 2,118.2 | -13.6 | -0.6% | 24,750 |
| 2002/09/17 | 2,131.8 | 2,163.6 | 2,104.5 | 2,131.8 | +4.5 | +0.2% | 28,600 |
| 2002/09/13 | 2,027.3 | 2,127.3 | 2,027.3 | 2,127.3 | -9.1 | -0.4% | 80,190 |
| 2002/09/12 | 2,036.4 | 2,136.4 | 2,013.6 | 2,136.4 | +136.4 | +6.8% | 55,770 |
| 2002/09/11 | 1,963.6 | 2,009.1 | 1,963.6 | 2,000 | +36.4 | +1.9% | 49,500 |
| 2002/09/10 | 2,027.3 | 2,027.3 | 1,950 | 1,963.6 | -81.9 | -4% | 141,680 |
| 2002/09/09 | 2,054.5 | 2,072.7 | 2,045.5 | 2,045.5 | +4.6 | +0.2% | 31,460 |
| 2002/09/06 | 2,072.7 | 2,081.8 | 2,036.4 | 2,040.9 | -90.9 | -4.3% | 53,130 |
| 2002/09/05 | 2,145.5 | 2,172.7 | 2,122.7 | 2,131.8 | ±0 | ±0% | 42,130 |
| 2002/09/04 | 2,059.1 | 2,131.8 | 2,059.1 | 2,131.8 | ±0 | ±0% | 51,260 |
| 2002/09/03 | 2,136.4 | 2,145.5 | 2,090.9 | 2,131.8 | -50 | -2.3% | 85,580 |
| 2002/09/02 | 2,227.3 | 2,236.4 | 2,181.8 | 2,181.8 | -45.5 | -2% | 29,810 |
| 2002/08/30 | 2,190.9 | 2,227.3 | 2,163.6 | 2,227.3 | +22.8 | +1% | 26,950 |
| 2002/08/29 | 2,236.4 | 2,245.5 | 2,163.6 | 2,204.5 | -36.4 | -1.6% | 29,480 |
| 2002/08/28 | 2,209.1 | 2,250 | 2,209.1 | 2,240.9 | +77.3 | +3.6% | 139,920 |
| 2002/08/27 | 2,131.8 | 2,190.9 | 2,068.2 | 2,163.6 | -81.9 | -3.6% | 132,770 |
| 2002/08/26 | 2,172.7 | 2,245.5 | 2,172.7 | 2,245.5 | +36.4 | +1.6% | 37,070 |
| 2002/08/23 | 2,218.2 | 2,286.4 | 2,209.1 | 2,209.1 | +54.6 | +2.5% | 88,880 |
| 2002/08/22 | 2,090.9 | 2,163.6 | 2,054.5 | 2,154.5 | +45.4 | +2.2% | 152,900 |
| 2002/08/21 | 2,127.3 | 2,154.5 | 2,100 | 2,109.1 | -77.3 | -3.5% | 90,200 |
| 2002/08/20 | 2,277.3 | 2,281.8 | 2,154.5 | 2,186.4 | -90.9 | -4% | 128,260 |
| 2002/08/19 | 2,345.5 | 2,345.5 | 2,259.1 | 2,277.3 | -72.7 | -3.1% | 41,360 |
| 2002/08/16 | 2,286.4 | 2,354.5 | 2,209.1 | 2,350 | +59.1 | +2.6% | 117,370 |
| 2002/08/15 | 2,331.8 | 2,363.6 | 2,254.5 | 2,290.9 | -68.2 | -2.9% | 122,320 |
| 2002/08/14 | 2,427.3 | 2,454.5 | 2,345.5 | 2,359.1 | -122.7 | -4.9% | 119,790 |
| 2002/08/13 | 2,481.8 | 2,500 | 2,445.5 | 2,481.8 | ±0 | ±0% | 55,440 |
| 2002/08/12 | 2,431.8 | 2,500 | 2,431.8 | 2,481.8 | +13.6 | +0.6% | 65,340 |
| 2002/08/09 | 2,490.9 | 2,500 | 2,427.3 | 2,468.2 | +4.6 | +0.2% | 43,560 |
| 2002/08/08 | 2,454.5 | 2,463.6 | 2,431.8 | 2,463.6 | +31.8 | +1.3% | 88,990 |
| 2002/08/07 | 2,422.7 | 2,472.7 | 2,409.1 | 2,431.8 | -27.3 | -1.1% | 59,950 |
| 2002/08/06 | 2,504.5 | 2,513.6 | 2,454.5 | 2,459.1 | -90.9 | -3.6% | 45,760 |
| 2002/08/05 | 2,563.6 | 2,600 | 2,545.5 | 2,550 | -13.6 | -0.5% | 38,940 |
5401～
5450
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
