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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 2,236.4 | 2,263.6 | 2,181.8 | 2,181.8 | -45.5 | -2% | 135,740 |
| 2002/06/12 | 2,200 | 2,254.5 | 2,177.3 | 2,227.3 | +9.1 | +0.4% | 277,750 |
| 2002/06/11 | 2,054.5 | 2,268.2 | 2,054.5 | 2,218.2 | +186.4 | +9.2% | 388,850 |
| 2002/06/10 | 1,995.5 | 2,045.5 | 1,995.5 | 2,031.8 | +40.9 | +2.1% | 114,290 |
| 2002/06/07 | 1,990.9 | 2,000 | 1,977.3 | 1,990.9 | -4.6 | -0.2% | 35,970 |
| 2002/06/06 | 1,990.9 | 2,000 | 1,963.6 | 1,995.5 | +31.9 | +1.6% | 72,050 |
| 2002/06/05 | 2,000 | 2,018.2 | 1,963.6 | 1,963.6 | -18.2 | -0.9% | 110,660 |
| 2002/06/04 | 1,940.9 | 1,990.9 | 1,931.8 | 1,981.8 | +40.9 | +2.1% | 110,440 |
| 2002/06/03 | 1,909.1 | 1,954.5 | 1,881.8 | 1,940.9 | +40.9 | +2.2% | 64,790 |
| 2002/05/31 | 1,918.2 | 1,922.7 | 1,900 | 1,900 | -22.7 | -1.2% | 78,320 |
| 2002/05/30 | 1,881.8 | 1,927.3 | 1,881.8 | 1,922.7 | +40.9 | +2.2% | 106,040 |
| 2002/05/29 | 1,886.4 | 1,900 | 1,863.6 | 1,881.8 | ±0 | ±0% | 108,020 |
| 2002/05/28 | 1,831.8 | 1,895.5 | 1,822.7 | 1,881.8 | +65.4 | +3.6% | 180,950 |
| 2002/05/27 | 1,827.3 | 1,831.8 | 1,807.3 | 1,816.4 | -10.9 | -0.6% | 34,980 |
| 2002/05/24 | 1,817.3 | 1,827.3 | 1,809.1 | 1,827.3 | +19.1 | +1.1% | 59,400 |
| 2002/05/23 | 1,817.3 | 1,827.3 | 1,808.2 | 1,808.2 | ±0 | ±0% | 119,020 |
| 2002/05/22 | 1,772.7 | 1,817.3 | 1,736.4 | 1,808.2 | +23.7 | +1.3% | 79,640 |
| 2002/05/21 | 1,784.5 | 1,795.5 | 1,728.2 | 1,784.5 | -27.3 | -1.5% | 100,210 |
| 2002/05/20 | 1,827.3 | 1,827.3 | 1,810 | 1,811.8 | -10.9 | -0.6% | 76,010 |
| 2002/05/17 | 1,845.5 | 1,845.5 | 1,818.2 | 1,822.7 | -13.7 | -0.7% | 70,950 |
| 2002/05/16 | 1,806.4 | 1,836.4 | 1,804.5 | 1,836.4 | +31.9 | +1.8% | 105,270 |
| 2002/05/15 | 1,800 | 1,817.3 | 1,791.8 | 1,804.5 | +19 | +1.1% | 72,600 |
| 2002/05/14 | 1,822.7 | 1,836.4 | 1,782.7 | 1,785.5 | +11.9 | +0.7% | 189,200 |
| 2002/05/13 | 1,709.1 | 1,781.8 | 1,708.2 | 1,773.6 | +100.9 | +6% | 178,200 |
| 2002/05/10 | 1,664.5 | 1,672.7 | 1,655.5 | 1,672.7 | +13.6 | +0.8% | 51,480 |
| 2002/05/09 | 1,646.4 | 1,663.6 | 1,646.4 | 1,659.1 | +17.3 | +1.1% | 40,810 |
| 2002/05/08 | 1,654.5 | 1,660 | 1,636.4 | 1,641.8 | -5.5 | -0.3% | 41,800 |
| 2002/05/07 | 1,636.4 | 1,657.3 | 1,629.1 | 1,647.3 | +10.9 | +0.7% | 64,350 |
| 2002/05/02 | 1,635.5 | 1,636.4 | 1,626.4 | 1,636.4 | +19.1 | +1.2% | 53,020 |
| 2002/05/01 | 1,618.2 | 1,635.5 | 1,603.6 | 1,617.3 | +27.3 | +1.7% | 78,980 |
| 2002/04/30 | 1,586.4 | 1,590 | 1,581.8 | 1,590 | -0.9 | -0.1% | 37,070 |
| 2002/04/26 | 1,586.4 | 1,590.9 | 1,573.6 | 1,590.9 | +17.3 | +1.1% | 30,580 |
| 2002/04/25 | 1,564.5 | 1,585.5 | 1,561.8 | 1,573.6 | +23.6 | +1.5% | 26,730 |
| 2002/04/24 | 1,585.5 | 1,585.5 | 1,550 | 1,550 | -18.2 | -1.2% | 34,210 |
| 2002/04/23 | 1,545.5 | 1,572.7 | 1,540.9 | 1,568.2 | +27.3 | +1.8% | 72,930 |
| 2002/04/22 | 1,536.4 | 1,540.9 | 1,523.6 | 1,540.9 | +9.1 | +0.6% | 27,940 |
| 2002/04/19 | 1,522.7 | 1,531.8 | 1,522.7 | 1,531.8 | +8.2 | +0.5% | 19,250 |
| 2002/04/18 | 1,522.7 | 1,527.3 | 1,517.3 | 1,523.6 | +6.3 | +0.4% | 39,490 |
| 2002/04/17 | 1,528.2 | 1,533.6 | 1,512.7 | 1,517.3 | -16.3 | -1.1% | 18,480 |
| 2002/04/16 | 1,527.3 | 1,534.5 | 1,511.8 | 1,533.6 | -0.9 | -0.1% | 68,090 |
| 2002/04/15 | 1,526.4 | 1,536.4 | 1,491.8 | 1,534.5 | +30 | +2% | 54,670 |
| 2002/04/12 | 1,500 | 1,509.1 | 1,484.5 | 1,504.5 | +20.9 | +1.4% | 33,770 |
| 2002/04/11 | 1,500 | 1,506.4 | 1,481.8 | 1,483.6 | -22.8 | -1.5% | 42,350 |
| 2002/04/10 | 1,513.6 | 1,513.6 | 1,491.8 | 1,506.4 | -4.5 | -0.3% | 30,580 |
| 2002/04/09 | 1,545.5 | 1,559.1 | 1,501.8 | 1,510.9 | +59.1 | +4.1% | 110,330 |
| 2002/04/08 | 1,454.5 | 1,463.6 | 1,430.9 | 1,451.8 | +6.3 | +0.4% | 32,340 |
| 2002/04/05 | 1,447.3 | 1,447.3 | 1,445.5 | 1,445.5 | -0.9 | -0.1% | 11,440 |
| 2002/04/04 | 1,450 | 1,454.5 | 1,445.5 | 1,446.4 | -1.8 | -0.1% | 19,910 |
| 2002/04/03 | 1,453.6 | 1,453.6 | 1,445.5 | 1,448.2 | +5.5 | +0.4% | 13,420 |
| 2002/04/02 | 1,445.5 | 1,453.6 | 1,441.8 | 1,442.7 | -2.8 | -0.2% | 7,040 |
5501～
5550
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
