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 |
|---|---|---|---|---|---|---|---|
| 2002/11/19 | 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 |
| 2002/11/06 | 2,090.9 | 2,090.9 | 2,072.7 | 2,081.8 | -9.1 | -0.4% | 12,870 |
| 2002/11/05 | 2,063.6 | 2,090.9 | 2,063.6 | 2,090.9 | -13.6 | -0.6% | 9,680 |
| 2002/11/01 | 2,090.9 | 2,104.5 | 2,063.6 | 2,104.5 | +13.6 | +0.7% | 17,490 |
| 2002/10/31 | 2,154.5 | 2,154.5 | 2,081.8 | 2,090.9 | -27.3 | -1.3% | 5,940 |
| 2002/10/30 | 2,072.7 | 2,177.3 | 2,072.7 | 2,118.2 | +45.5 | +2.2% | 20,130 |
| 2002/10/29 | 2,104.5 | 2,104.5 | 2,059.1 | 2,072.7 | -40.9 | -1.9% | 7,480 |
| 2002/10/28 | 2,100 | 2,127.3 | 2,081.8 | 2,113.6 | -18.2 | -0.9% | 9,900 |
| 2002/10/25 | 2,136.4 | 2,140.9 | 2,086.4 | 2,131.8 | -9.1 | -0.4% | 18,040 |
| 2002/10/24 | 2,100 | 2,140.9 | 2,090.9 | 2,140.9 | +4.5 | +0.2% | 9,570 |
| 2002/10/23 | 2,090.9 | 2,154.5 | 2,077.3 | 2,136.4 | ±0 | ±0% | 14,850 |
| 2002/10/22 | 2,213.6 | 2,213.6 | 2,136.4 | 2,136.4 | -72.7 | -3.3% | 17,050 |
| 2002/10/21 | 2,218.2 | 2,227.3 | 2,181.8 | 2,209.1 | +27.3 | +1.3% | 34,540 |
| 2002/10/18 | 2,150 | 2,181.8 | 2,150 | 2,181.8 | +40.9 | +1.9% | 23,540 |
| 2002/10/17 | 2,145.5 | 2,172.7 | 2,100 | 2,140.9 | -9.1 | -0.4% | 19,580 |
| 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 |
5551～
5600
件表示中 / 6999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 | 378,000円 | +4.4% | +3.0% | 3.44% | 7.42倍 | 0.65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 |
| アダストリア | 290,200円 | +4.1% | +19.0% | 3.10% | 10.79倍 | 1.74倍 |
|
ＳＣ軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー２１も。傘下に外食ゼットン |
| アスクル | 148,200円 | +3.9% | -24.0% | 2.56% | 20.82倍 | 1.77倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ロイヤルＨＤ | 262,500円 | +9.5% | +6.6% | 1.22% | 26.65倍 | 2.57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 |
| ジョイ本田 | 203,600円 | +1.3% | +0.5% | 3.14% | 15.35倍 | 1.00倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
市場注目の銘柄
チャート関連のコラム
