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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,200 | 3,225 | 3,195 | 3,220 | +10 | +0.3% | 37,000 |
| 2022/11/09 | 3,180 | 3,210 | 3,170 | 3,210 | +35 | +1.1% | 66,400 |
| 2022/11/08 | 3,160 | 3,185 | 3,150 | 3,175 | +40 | +1.3% | 67,200 |
| 2022/11/07 | 3,105 | 3,140 | 3,105 | 3,135 | +5 | +0.2% | 54,700 |
| 2022/11/04 | 3,130 | 3,150 | 3,120 | 3,130 | -15 | -0.5% | 76,000 |
| 2022/11/02 | 3,120 | 3,150 | 3,120 | 3,145 | +15 | +0.5% | 59,800 |
| 2022/11/01 | 3,115 | 3,145 | 3,115 | 3,130 | +15 | +0.5% | 71,700 |
| 2022/10/31 | 3,080 | 3,115 | 3,070 | 3,115 | +65 | +2.1% | 113,100 |
| 2022/10/28 | 3,035 | 3,065 | 3,035 | 3,050 | ±0 | ±0% | 376,400 |
| 2022/10/27 | 3,050 | 3,065 | 3,035 | 3,050 | ±0 | ±0% | 79,900 |
| 2022/10/26 | 3,040 | 3,070 | 3,035 | 3,050 | +35 | +1.2% | 98,300 |
| 2022/10/25 | 3,015 | 3,020 | 2,992 | 3,015 | +18 | +0.6% | 89,300 |
| 2022/10/24 | 3,020 | 3,025 | 2,988 | 2,997 | -3 | -0.1% | 141,200 |
| 2022/10/21 | 2,995 | 3,010 | 2,976 | 3,000 | ±0 | ±0% | 201,000 |
| 2022/10/20 | 3,000 | 3,010 | 2,986 | 3,000 | -40 | -1.3% | 332,600 |
| 2022/10/19 | 3,025 | 3,045 | 3,015 | 3,040 | +15 | +0.5% | 113,400 |
| 2022/10/18 | 3,015 | 3,045 | 3,010 | 3,025 | +25 | +0.8% | 138,200 |
| 2022/10/17 | 3,030 | 3,035 | 3,000 | 3,000 | -35 | -1.2% | 123,700 |
| 2022/10/14 | 3,065 | 3,080 | 3,030 | 3,035 | ±0 | ±0% | 167,200 |
| 2022/10/13 | 3,055 | 3,060 | 2,993 | 3,035 | -40 | -1.3% | 276,600 |
| 2022/10/12 | 3,130 | 3,150 | 3,070 | 3,075 | -70 | -2.2% | 342,300 |
| 2022/10/11 | 3,270 | 3,290 | 3,140 | 3,145 | -215 | -6.4% | 375,000 |
| 2022/10/07 | 3,375 | 3,405 | 3,340 | 3,360 | -55 | -1.6% | 106,300 |
| 2022/10/06 | 3,410 | 3,440 | 3,400 | 3,415 | +5 | +0.1% | 72,700 |
| 2022/10/05 | 3,440 | 3,440 | 3,405 | 3,410 | -5 | -0.1% | 81,000 |
| 2022/10/04 | 3,375 | 3,425 | 3,365 | 3,415 | +70 | +2.1% | 115,900 |
| 2022/10/03 | 3,375 | 3,375 | 3,300 | 3,345 | -35 | -1% | 93,800 |
| 2022/09/30 | 3,350 | 3,395 | 3,345 | 3,380 | +10 | +0.3% | 86,800 |
| 2022/09/29 | 3,330 | 3,370 | 3,320 | 3,370 | +40 | +1.2% | 118,800 |
| 2022/09/28 | 3,305 | 3,330 | 3,290 | 3,330 | ±0 | ±0% | 168,400 |
| 2022/09/27 | 3,285 | 3,355 | 3,285 | 3,330 | +45 | +1.4% | 123,700 |
| 2022/09/26 | 3,255 | 3,290 | 3,240 | 3,285 | ±0 | ±0% | 137,500 |
| 2022/09/22 | 3,280 | 3,300 | 3,270 | 3,285 | ±0 | ±0% | 68,300 |
| 2022/09/21 | 3,335 | 3,335 | 3,285 | 3,285 | -60 | -1.8% | 88,700 |
| 2022/09/20 | 3,315 | 3,345 | 3,305 | 3,345 | +45 | +1.4% | 117,900 |
| 2022/09/16 | 3,275 | 3,300 | 3,260 | 3,300 | +5 | +0.2% | 147,900 |
| 2022/09/15 | 3,275 | 3,295 | 3,270 | 3,295 | +15 | +0.5% | 67,400 |
| 2022/09/14 | 3,285 | 3,295 | 3,260 | 3,280 | -50 | -1.5% | 118,500 |
| 2022/09/13 | 3,350 | 3,350 | 3,320 | 3,330 | -20 | -0.6% | 63,600 |
| 2022/09/12 | 3,350 | 3,355 | 3,330 | 3,350 | ±0 | ±0% | 76,600 |
| 2022/09/09 | 3,340 | 3,355 | 3,335 | 3,350 | ±0 | ±0% | 76,700 |
| 2022/09/08 | 3,335 | 3,360 | 3,330 | 3,350 | +25 | +0.8% | 70,600 |
| 2022/09/07 | 3,300 | 3,325 | 3,265 | 3,325 | +15 | +0.5% | 105,300 |
| 2022/09/06 | 3,335 | 3,360 | 3,300 | 3,310 | -30 | -0.9% | 91,300 |
| 2022/09/05 | 3,390 | 3,395 | 3,340 | 3,340 | -65 | -1.9% | 71,500 |
| 2022/09/02 | 3,450 | 3,450 | 3,355 | 3,405 | -5 | -0.1% | 76,200 |
| 2022/09/01 | 3,430 | 3,440 | 3,390 | 3,410 | -45 | -1.3% | 93,900 |
| 2022/08/31 | 3,500 | 3,505 | 3,455 | 3,455 | -75 | -2.1% | 114,900 |
| 2022/08/30 | 3,500 | 3,545 | 3,500 | 3,530 | -10 | -0.3% | 78,700 |
| 2022/08/29 | 3,545 | 3,560 | 3,535 | 3,540 | -45 | -1.3% | 212,500 |
501～
550
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
