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 |
|---|---|---|---|---|---|---|---|
| 2002/01/17 | 1,426.4 | 1,445.5 | 1,426.4 | 1,439.1 | -5.4 | -0.4% | 21,230 |
| 2002/01/16 | 1,426.4 | 1,444.5 | 1,418.2 | 1,444.5 | +32.7 | +2.3% | 32,670 |
| 2002/01/15 | 1,431.8 | 1,434.5 | 1,410.9 | 1,411.8 | -22.7 | -1.6% | 15,070 |
| 2002/01/11 | 1,452.7 | 1,452.7 | 1,409.1 | 1,434.5 | -19.1 | -1.3% | 28,050 |
| 2002/01/10 | 1,436.4 | 1,454.5 | 1,436.4 | 1,453.6 | +17.2 | +1.2% | 27,610 |
| 2002/01/09 | 1,463.6 | 1,463.6 | 1,428.2 | 1,436.4 | +25.5 | +1.8% | 51,700 |
| 2002/01/08 | 1,480.9 | 1,480.9 | 1,410 | 1,410.9 | -70 | -4.7% | 33,550 |
| 2002/01/07 | 1,390.9 | 1,500 | 1,390.9 | 1,480.9 | +102.7 | +7.5% | 100,760 |
| 2002/01/04 | 1,334.5 | 1,378.2 | 1,333.6 | 1,378.2 | +45.5 | +3.4% | 9,020 |
| 2001/12/28 | 1,320 | 1,345.5 | 1,320 | 1,332.7 | +14.5 | +1.1% | 1,980 |
| 2001/12/27 | 1,354.5 | 1,354.5 | 1,309.1 | 1,318.2 | +18.2 | +1.4% | 8,580 |
| 2001/12/26 | 1,320.9 | 1,322.7 | 1,272.7 | 1,300 | -22.7 | -1.7% | 8,140 |
| 2001/12/25 | 1,350 | 1,359.1 | 1,322.7 | 1,322.7 | -27.3 | -2% | 20,790 |
| 2001/12/21 | 1,389.1 | 1,389.1 | 1,322.7 | 1,350 | -33.6 | -2.4% | 29,040 |
| 2001/12/20 | 1,386.4 | 1,390.9 | 1,380.9 | 1,383.6 | +2.7 | +0.2% | 18,150 |
| 2001/12/19 | 1,367.3 | 1,381.8 | 1,361.8 | 1,380.9 | +12.7 | +0.9% | 29,370 |
| 2001/12/18 | 1,409.1 | 1,409.1 | 1,354.5 | 1,368.2 | -18.2 | -1.3% | 34,320 |
| 2001/12/17 | 1,371.8 | 1,390.9 | 1,368.2 | 1,386.4 | +18.2 | +1.3% | 46,640 |
| 2001/12/14 | 1,367.3 | 1,368.2 | 1,356.4 | 1,368.2 | +10 | +0.7% | 34,320 |
| 2001/12/13 | 1,363.6 | 1,363.6 | 1,350.9 | 1,358.2 | -5.4 | -0.4% | 4,620 |
| 2001/12/12 | 1,363.6 | 1,366.4 | 1,355.5 | 1,363.6 | +8.1 | +0.6% | 25,740 |
| 2001/12/11 | 1,350 | 1,363.6 | 1,350 | 1,355.5 | -8.1 | -0.6% | 14,300 |
| 2001/12/10 | 1,359.1 | 1,363.6 | 1,345.5 | 1,363.6 | +35.4 | +2.7% | 28,930 |
| 2001/12/07 | 1,320.9 | 1,358.2 | 1,320.9 | 1,328.2 | -10.9 | -0.8% | 1,760 |
| 2001/12/06 | 1,336.4 | 1,365.5 | 1,309.1 | 1,339.1 | -15.4 | -1.1% | 24,420 |
| 2001/12/05 | 1,361.8 | 1,361.8 | 1,345.5 | 1,354.5 | -7.3 | -0.5% | 12,980 |
| 2001/12/04 | 1,354.5 | 1,362.7 | 1,350 | 1,361.8 | +8.2 | +0.6% | 27,500 |
| 2001/12/03 | 1,336.4 | 1,353.6 | 1,327.3 | 1,353.6 | +35.4 | +2.7% | 22,000 |
| 2001/11/30 | 1,273.6 | 1,318.2 | 1,273.6 | 1,318.2 | +12.7 | +1% | 5,280 |
| 2001/11/29 | 1,309.1 | 1,318.2 | 1,290.9 | 1,305.5 | -12.7 | -1% | 10,010 |
| 2001/11/28 | 1,318.2 | 1,327.3 | 1,318.2 | 1,318.2 | -13.6 | -1% | 11,990 |
| 2001/11/27 | 1,345.5 | 1,345.5 | 1,331.8 | 1,331.8 | ±0 | ±0% | 3,410 |
| 2001/11/26 | 1,310 | 1,353.6 | 1,309.1 | 1,331.8 | +21.8 | +1.7% | 17,710 |
| 2001/11/22 | 1,309.1 | 1,348.2 | 1,309.1 | 1,310 | -17.3 | -1.3% | 5,170 |
| 2001/11/21 | 1,362.7 | 1,362.7 | 1,318.2 | 1,327.3 | -30 | -2.2% | 14,520 |
| 2001/11/20 | 1,346.4 | 1,375.5 | 1,346.4 | 1,357.3 | +7.3 | +0.5% | 10,120 |
| 2001/11/19 | 1,340.9 | 1,370 | 1,327.3 | 1,350 | +4.5 | +0.3% | 21,780 |
| 2001/11/16 | 1,381.8 | 1,381.8 | 1,345.5 | 1,345.5 | -43.6 | -3.1% | 14,410 |
| 2001/11/15 | 1,383.6 | 1,390.9 | 1,372.7 | 1,389.1 | +16.4 | +1.2% | 15,180 |
| 2001/11/14 | 1,380.9 | 1,390 | 1,363.6 | 1,372.7 | +9.1 | +0.7% | 13,090 |
| 2001/11/13 | 1,344.5 | 1,363.6 | 1,319.1 | 1,363.6 | +7.2 | +0.5% | 6,600 |
| 2001/11/12 | 1,390.9 | 1,407.3 | 1,350 | 1,356.4 | -7.2 | -0.5% | 32,890 |
| 2001/11/09 | 1,318.2 | 1,409.1 | 1,313.6 | 1,363.6 | +58.1 | +4.5% | 100,650 |
| 2001/11/08 | 1,300 | 1,318.2 | 1,300 | 1,305.5 | -11.8 | -0.9% | 8,360 |
| 2001/11/07 | 1,290.9 | 1,318.2 | 1,290.9 | 1,317.3 | +26.4 | +2% | 19,030 |
| 2001/11/06 | 1,270 | 1,295.5 | 1,270 | 1,290.9 | -15.5 | -1.2% | 26,950 |
| 2001/11/05 | 1,305.5 | 1,318.2 | 1,305.5 | 1,306.4 | +1.9 | +0.1% | 14,080 |
| 2001/11/02 | 1,297.3 | 1,307.3 | 1,291.8 | 1,304.5 | +12.7 | +1% | 7,700 |
| 2001/11/01 | 1,318.2 | 1,318.2 | 1,290.9 | 1,291.8 | +4.5 | +0.3% | 8,360 |
| 2001/10/31 | 1,291.8 | 1,318.2 | 1,273.6 | 1,287.3 | +13.7 | +1.1% | 20,900 |
5601～
5650
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
