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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 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 |
| 2002/08/02 | 2,550 | 2,645.5 | 2,545.5 | 2,563.6 | -22.8 | -0.9% | 90,310 |
| 2002/08/01 | 2,659.1 | 2,659.1 | 2,554.5 | 2,586.4 | -68.1 | -2.6% | 65,230 |
| 2002/07/31 | 2,568.2 | 2,659.1 | 2,550 | 2,654.5 | +50 | +1.9% | 132,440 |
| 2002/07/30 | 2,618.2 | 2,627.3 | 2,590.9 | 2,604.5 | +45.4 | +1.8% | 73,920 |
| 2002/07/29 | 2,495.5 | 2,586.4 | 2,495.5 | 2,559.1 | +100 | +4.1% | 82,610 |
| 2002/07/26 | 2,386.4 | 2,545.5 | 2,345.5 | 2,459.1 | +59.1 | +2.5% | 103,620 |
| 2002/07/25 | 2,500 | 2,531.8 | 2,390.9 | 2,400 | -72.7 | -2.9% | 101,970 |
| 2002/07/24 | 2,500 | 2,522.7 | 2,463.6 | 2,472.7 | -59.1 | -2.3% | 79,530 |
| 2002/07/23 | 2,545.5 | 2,622.7 | 2,527.3 | 2,531.8 | -63.7 | -2.5% | 119,460 |
| 2002/07/22 | 2,600 | 2,700 | 2,590.9 | 2,595.5 | -77.2 | -2.9% | 82,940 |
| 2002/07/19 | 2,672.7 | 2,704.5 | 2,640.9 | 2,672.7 | -4.6 | -0.2% | 202,730 |
| 2002/07/18 | 2,618.2 | 2,677.3 | 2,550 | 2,677.3 | +81.8 | +3.2% | 163,790 |
| 2002/07/17 | 2,618.2 | 2,700 | 2,581.8 | 2,595.5 | -59 | -2.2% | 171,710 |
| 2002/07/16 | 2,495.5 | 2,672.7 | 2,431.8 | 2,654.5 | +122.7 | +4.8% | 327,030 |
| 2002/07/15 | 2,636.4 | 2,636.4 | 2,518.2 | 2,531.8 | -118.2 | -4.5% | 187,880 |
| 2002/07/12 | 2,581.8 | 2,663.6 | 2,527.3 | 2,650 | +104.5 | +4.1% | 375,870 |
| 2002/07/11 | 2,454.5 | 2,545.5 | 2,436.4 | 2,545.5 | +95.5 | +3.9% | 349,360 |
| 2002/07/10 | 2,354.5 | 2,450 | 2,345.5 | 2,450 | +104.5 | +4.5% | 228,360 |
| 2002/07/09 | 2,286.4 | 2,363.6 | 2,281.8 | 2,345.5 | +13.7 | +0.6% | 108,900 |
| 2002/07/08 | 2,454.5 | 2,454.5 | 2,327.3 | 2,331.8 | -27.3 | -1.2% | 146,190 |
| 2002/07/05 | 2,245.5 | 2,422.7 | 2,227.3 | 2,359.1 | +131.8 | +5.9% | 338,030 |
| 2002/07/04 | 2,213.6 | 2,254.5 | 2,190.9 | 2,227.3 | +22.8 | +1% | 170,610 |
| 2002/07/03 | 2,177.3 | 2,218.2 | 2,163.6 | 2,204.5 | +40.9 | +1.9% | 77,880 |
| 2002/07/02 | 2,127.3 | 2,181.8 | 2,122.7 | 2,163.6 | +4.5 | +0.2% | 37,070 |
| 2002/07/01 | 2,159.1 | 2,209.1 | 2,150 | 2,159.1 | +36.4 | +1.7% | 75,900 |
| 2002/06/28 | 2,072.7 | 2,145.5 | 2,045.5 | 2,122.7 | +63.6 | +3.1% | 50,930 |
| 2002/06/27 | 2,072.7 | 2,100 | 2,045.5 | 2,059.1 | -13.6 | -0.7% | 90,970 |
| 2002/06/26 | 2,100 | 2,100 | 2,068.2 | 2,072.7 | -27.3 | -1.3% | 57,090 |
| 2002/06/25 | 2,072.7 | 2,113.6 | 2,036.4 | 2,100 | +81.8 | +4.1% | 66,220 |
| 2002/06/24 | 1,990.9 | 2,036.4 | 1,968.2 | 2,018.2 | +9.1 | +0.5% | 27,720 |
| 2002/06/21 | 1,918.2 | 2,063.6 | 1,918.2 | 2,009.1 | +18.2 | +0.9% | 47,190 |
| 2002/06/20 | 1,954.5 | 1,990.9 | 1,913.6 | 1,990.9 | ±0 | ±0% | 45,100 |
| 2002/06/19 | 2,045.5 | 2,045.5 | 1,981.8 | 1,990.9 | -40.9 | -2% | 36,410 |
| 2002/06/18 | 2,072.7 | 2,072.7 | 1,972.7 | 2,031.8 | +31.8 | +1.6% | 44,440 |
| 2002/06/17 | 2,031.8 | 2,059.1 | 1,990.9 | 2,000 | -63.6 | -3.1% | 57,530 |
| 2002/06/14 | 2,145.5 | 2,181.8 | 2,050 | 2,063.6 | -118.2 | -5.4% | 133,650 |
5451～
5500
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
