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 |
|---|---|---|---|---|---|---|---|
| 2002/04/01 | 1,440.9 | 1,450 | 1,440.9 | 1,445.5 | +4.6 | +0.3% | 11,220 |
| 2002/03/29 | 1,454.5 | 1,454.5 | 1,440.9 | 1,440.9 | ±0 | ±0% | 13,860 |
| 2002/03/28 | 1,454.5 | 1,454.5 | 1,436.4 | 1,440.9 | -12.7 | -0.9% | 7,040 |
| 2002/03/27 | 1,454.5 | 1,454.5 | 1,438.2 | 1,453.6 | ±0 | ±0% | 9,020 |
| 2002/03/26 | 1,481.8 | 1,481.8 | 1,444.5 | 1,453.6 | +4.5 | +0.3% | 17,820 |
| 2002/03/25 | 1,454.5 | 1,481.8 | 1,449.1 | 1,449.1 | +3.6 | +0.2% | 30,140 |
| 2002/03/22 | 1,447.3 | 1,454.5 | 1,440 | 1,445.5 | ±0 | ±0% | 10,340 |
| 2002/03/20 | 1,436.4 | 1,454.5 | 1,436.4 | 1,445.5 | +4.6 | +0.3% | 17,380 |
| 2002/03/19 | 1,445.5 | 1,445.5 | 1,432.7 | 1,440.9 | +20 | +1.4% | 14,740 |
| 2002/03/18 | 1,445.5 | 1,445.5 | 1,392.7 | 1,420.9 | -12.7 | -0.9% | 7,040 |
| 2002/03/15 | 1,428.2 | 1,445.5 | 1,427.3 | 1,433.6 | +6.3 | +0.4% | 13,200 |
| 2002/03/14 | 1,429.1 | 1,430 | 1,412.7 | 1,427.3 | -1.8 | -0.1% | 7,920 |
| 2002/03/13 | 1,454.5 | 1,480 | 1,429.1 | 1,429.1 | -26.4 | -1.8% | 11,990 |
| 2002/03/12 | 1,484.5 | 1,484.5 | 1,450 | 1,455.5 | -1.8 | -0.1% | 46,530 |
| 2002/03/11 | 1,487.3 | 1,487.3 | 1,445.5 | 1,457.3 | +79.1 | +5.7% | 77,220 |
| 2002/03/08 | 1,382.7 | 1,390.9 | 1,363.6 | 1,378.2 | -10 | -0.7% | 55,880 |
| 2002/03/07 | 1,400 | 1,400 | 1,386.4 | 1,388.2 | -15.4 | -1.1% | 11,660 |
| 2002/03/06 | 1,391.8 | 1,409.1 | 1,391.8 | 1,403.6 | +5.4 | +0.4% | 1,760 |
| 2002/03/05 | 1,409.1 | 1,410.9 | 1,391.8 | 1,398.2 | -14.5 | -1% | 12,430 |
| 2002/03/04 | 1,409.1 | 1,412.7 | 1,390.9 | 1,412.7 | +12.7 | +0.9% | 11,990 |
| 2002/03/01 | 1,409.1 | 1,409.1 | 1,382.7 | 1,400 | -8.2 | -0.6% | 10,780 |
| 2002/02/28 | 1,408.2 | 1,413.6 | 1,398.2 | 1,408.2 | +0.9 | +0.1% | 22,550 |
| 2002/02/27 | 1,401.8 | 1,408.2 | 1,397.3 | 1,407.3 | -1.8 | -0.1% | 12,980 |
| 2002/02/26 | 1,422.7 | 1,426.4 | 1,409.1 | 1,409.1 | -13.6 | -1% | 17,380 |
| 2002/02/25 | 1,423.6 | 1,427.3 | 1,410 | 1,422.7 | +2.7 | +0.2% | 15,290 |
| 2002/02/22 | 1,426.4 | 1,426.4 | 1,409.1 | 1,420 | -7.3 | -0.5% | 12,100 |
| 2002/02/21 | 1,413.6 | 1,436.4 | 1,409.1 | 1,427.3 | +18.2 | +1.3% | 10,890 |
| 2002/02/20 | 1,412.7 | 1,424.5 | 1,409.1 | 1,409.1 | -17.3 | -1.2% | 4,400 |
| 2002/02/19 | 1,427.3 | 1,428.2 | 1,409.1 | 1,426.4 | +0.9 | +0.1% | 9,130 |
| 2002/02/18 | 1,405.5 | 1,427.3 | 1,405.5 | 1,425.5 | -4.5 | -0.3% | 2,420 |
| 2002/02/15 | 1,440 | 1,445.5 | 1,410 | 1,430 | -8.2 | -0.6% | 8,030 |
| 2002/02/14 | 1,427.3 | 1,440.9 | 1,416.4 | 1,438.2 | +10.9 | +0.8% | 4,950 |
| 2002/02/13 | 1,422.7 | 1,443.6 | 1,404.5 | 1,427.3 | +4.6 | +0.3% | 14,960 |
| 2002/02/12 | 1,418.2 | 1,422.7 | 1,390.9 | 1,422.7 | +31.8 | +2.3% | 17,160 |
| 2002/02/08 | 1,413.6 | 1,413.6 | 1,383.6 | 1,390.9 | -30.9 | -2.2% | 14,630 |
| 2002/02/07 | 1,404.5 | 1,421.8 | 1,398.2 | 1,421.8 | +15.4 | +1.1% | 8,580 |
| 2002/02/06 | 1,406.4 | 1,409.1 | 1,400 | 1,406.4 | -10 | -0.7% | 4,070 |
| 2002/02/05 | 1,416.4 | 1,418.2 | 1,403.6 | 1,416.4 | -1.8 | -0.1% | 5,830 |
| 2002/02/04 | 1,441.8 | 1,441.8 | 1,409.1 | 1,418.2 | -18.2 | -1.3% | 10,340 |
| 2002/02/01 | 1,409.1 | 1,436.4 | 1,403.6 | 1,436.4 | +27.3 | +1.9% | 11,110 |
| 2002/01/31 | 1,445.5 | 1,445.5 | 1,409.1 | 1,409.1 | -24.5 | -1.7% | 7,260 |
| 2002/01/30 | 1,425.5 | 1,433.6 | 1,409.1 | 1,433.6 | +7.2 | +0.5% | 7,480 |
| 2002/01/29 | 1,427.3 | 1,443.6 | 1,422.7 | 1,426.4 | -0.9 | -0.1% | 2,530 |
| 2002/01/28 | 1,419.1 | 1,430.9 | 1,400 | 1,427.3 | +9.1 | +0.6% | 17,820 |
| 2002/01/25 | 1,421.8 | 1,448.2 | 1,418.2 | 1,418.2 | +3.7 | +0.3% | 8,360 |
| 2002/01/24 | 1,452.7 | 1,452.7 | 1,414.5 | 1,414.5 | -12.8 | -0.9% | 8,360 |
| 2002/01/23 | 1,453.6 | 1,453.6 | 1,427.3 | 1,427.3 | -20 | -1.4% | 12,870 |
| 2002/01/22 | 1,489.1 | 1,489.1 | 1,445.5 | 1,447.3 | -26.3 | -1.8% | 28,930 |
| 2002/01/21 | 1,454.5 | 1,490 | 1,449.1 | 1,473.6 | +28.1 | +1.9% | 33,660 |
| 2002/01/18 | 1,418.2 | 1,445.5 | 1,418.2 | 1,445.5 | +6.4 | +0.4% | 17,930 |
5551～
5600
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
