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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,272.7 | 1,273.6 | 1,236.4 | 1,273.6 | +0.9 | +0.1% | 10,890 |
| 2001/10/29 | 1,272.7 | 1,290.9 | 1,272.7 | 1,272.7 | ±0 | ±0% | 6,820 |
| 2001/10/26 | 1,307.3 | 1,307.3 | 1,272.7 | 1,272.7 | -34.6 | -2.6% | 14,960 |
| 2001/10/25 | 1,300 | 1,309.1 | 1,272.7 | 1,307.3 | +7.3 | +0.6% | 22,550 |
| 2001/10/24 | 1,272.7 | 1,300 | 1,270 | 1,300 | +27.3 | +2.1% | 57,090 |
| 2001/10/23 | 1,245.5 | 1,272.7 | 1,240.9 | 1,272.7 | +31.8 | +2.6% | 26,950 |
| 2001/10/22 | 1,244.5 | 1,244.5 | 1,235.5 | 1,240.9 | ±0 | ±0% | 7,150 |
| 2001/10/19 | 1,244.5 | 1,244.5 | 1,227.3 | 1,240.9 | -2.7 | -0.2% | 5,720 |
| 2001/10/18 | 1,228.2 | 1,245.5 | 1,228.2 | 1,243.6 | +15.4 | +1.3% | 6,820 |
| 2001/10/17 | 1,227.3 | 1,250 | 1,227.3 | 1,228.2 | +5.5 | +0.4% | 8,140 |
| 2001/10/16 | 1,227.3 | 1,236.4 | 1,213.6 | 1,222.7 | -27.3 | -2.2% | 19,580 |
| 2001/10/15 | 1,247.3 | 1,270.9 | 1,246.4 | 1,250 | +2.7 | +0.2% | 20,900 |
| 2001/10/12 | 1,226.4 | 1,248.2 | 1,190.9 | 1,247.3 | +11.8 | +1% | 37,290 |
| 2001/10/11 | 1,270 | 1,270 | 1,210.9 | 1,235.5 | -64.5 | -5% | 59,180 |
| 2001/10/10 | 1,181.8 | 1,300 | 1,177.3 | 1,300 | +119.1 | +10.1% | 124,190 |
| 2001/10/09 | 1,128.2 | 1,180.9 | 1,128.2 | 1,180.9 | +9.1 | +0.8% | 42,240 |
| 2001/10/05 | 1,160 | 1,172.7 | 1,151.8 | 1,171.8 | -6.4 | -0.5% | 37,730 |
| 2001/10/04 | 1,136.4 | 1,213.6 | 1,123.6 | 1,178.2 | +146.4 | +14.2% | 78,540 |
| 2001/10/03 | 1,054.5 | 1,062.7 | 1,031.8 | 1,031.8 | -13.7 | -1.3% | 7,370 |
| 2001/10/02 | 1,045.5 | 1,059.1 | 1,018.2 | 1,045.5 | ±0 | ±0% | 15,290 |
| 2001/10/01 | 986.4 | 1,054.5 | 986.4 | 1,045.5 | +59.1 | +6% | 12,760 |
| 2001/09/28 | 954.5 | 986.4 | 954.5 | 986.4 | +47.3 | +5% | 15,400 |
| 2001/09/27 | 937.3 | 940.9 | 936.4 | 939.1 | +2.7 | +0.3% | 2,420 |
| 2001/09/26 | 913.6 | 963.6 | 913.6 | 936.4 | +26.4 | +2.9% | 5,060 |
| 2001/09/25 | 922.7 | 922.7 | 910 | 910 | +0.9 | +0.1% | 1,650 |
| 2001/09/21 | 944.5 | 944.5 | 909.1 | 909.1 | -45.4 | -4.8% | 7,150 |
| 2001/09/20 | 927.3 | 954.5 | 927.3 | 954.5 | +18.1 | +1.9% | 5,720 |
| 2001/09/19 | 927.3 | 936.4 | 927.3 | 936.4 | -18.1 | -1.9% | 2,530 |
| 2001/09/18 | 918.2 | 954.5 | 918.2 | 954.5 | +27.2 | +2.9% | 5,170 |
| 2001/09/17 | 963.6 | 963.6 | 927.3 | 927.3 | -27.2 | -2.8% | 14,190 |
| 2001/09/14 | 944.5 | 954.5 | 944.5 | 954.5 | +9 | +1% | 9,130 |
| 2001/09/13 | 939.1 | 954.5 | 929.1 | 945.5 | +35.5 | +3.9% | 10,780 |
| 2001/09/12 | 948.2 | 948.2 | 890.9 | 910 | -39.1 | -4.1% | 25,080 |
| 2001/09/11 | 927.3 | 949.1 | 927.3 | 949.1 | +26.4 | +2.9% | 4,840 |
| 2001/09/10 | 950 | 953.6 | 922.7 | 922.7 | ±0 | ±0% | 4,840 |
| 2001/09/07 | 927.3 | 927.3 | 922.7 | 922.7 | -4.6 | -0.5% | 660 |
| 2001/09/06 | 952.7 | 952.7 | 914.5 | 927.3 | ±0 | ±0% | 2,750 |
| 2001/09/05 | 924.5 | 928.2 | 924.5 | 927.3 | +9.1 | +1% | 1,650 |
| 2001/09/04 | 941.8 | 954.5 | 918.2 | 918.2 | -5.4 | -0.6% | 2,970 |
| 2001/09/03 | 955.5 | 959.1 | 923.6 | 923.6 | -30.9 | -3.2% | 2,640 |
| 2001/08/31 | 923.6 | 954.5 | 909.1 | 954.5 | +36.3 | +4% | 8,140 |
| 2001/08/30 | 954.5 | 954.5 | 909.1 | 918.2 | -32.7 | -3.4% | 4,950 |
| 2001/08/29 | 945.5 | 950.9 | 945.5 | 950.9 | +5.4 | +0.6% | 330 |
| 2001/08/28 | 954.5 | 955.5 | 936.4 | 945.5 | -22.7 | -2.3% | 6,930 |
| 2001/08/27 | 963.6 | 972.7 | 959.1 | 968.2 | +4.6 | +0.5% | 6,930 |
| 2001/08/24 | 960 | 963.6 | 955.5 | 963.6 | +9.1 | +1% | 3,300 |
| 2001/08/23 | 969.1 | 969.1 | 954.5 | 954.5 | ±0 | ±0% | 6,490 |
| 2001/08/22 | 963.6 | 971.8 | 954.5 | 954.5 | -4.6 | -0.5% | 10,230 |
| 2001/08/21 | 970.9 | 970.9 | 955.5 | 959.1 | -13.6 | -1.4% | 7,810 |
| 2001/08/20 | 972.7 | 972.7 | 959.1 | 972.7 | +10.9 | +1.1% | 3,300 |
5651～
5700
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
