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 |
|---|---|---|---|---|---|---|---|
| 2002/06/26 | 2,100 | 2,100 | 2,068.2 | 2,072.7 | -27.3 | -1.3% | 57,090 |
| 2002/06/25 | 2,072.7 | 2,113.6 | 2,036.4 | 2,100 | +81.8 | +4.1% | 66,220 |
| 2002/06/24 | 1,990.9 | 2,036.4 | 1,968.2 | 2,018.2 | +9.1 | +0.5% | 27,720 |
| 2002/06/21 | 1,918.2 | 2,063.6 | 1,918.2 | 2,009.1 | +18.2 | +0.9% | 47,190 |
| 2002/06/20 | 1,954.5 | 1,990.9 | 1,913.6 | 1,990.9 | ±0 | ±0% | 45,100 |
| 2002/06/19 | 2,045.5 | 2,045.5 | 1,981.8 | 1,990.9 | -40.9 | -2% | 36,410 |
| 2002/06/18 | 2,072.7 | 2,072.7 | 1,972.7 | 2,031.8 | +31.8 | +1.6% | 44,440 |
| 2002/06/17 | 2,031.8 | 2,059.1 | 1,990.9 | 2,000 | -63.6 | -3.1% | 57,530 |
| 2002/06/14 | 2,145.5 | 2,181.8 | 2,050 | 2,063.6 | -118.2 | -5.4% | 133,650 |
| 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 |
5651～
5700
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
