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 |
|---|---|---|---|---|---|---|---|
| 2001/07/30 | 990.9 | 1,009.1 | 973.6 | 974.5 | +1.8 | +0.2% | 4,070 |
| 2001/07/27 | 973.6 | 973.6 | 963.6 | 972.7 | -0.9 | -0.1% | 2,860 |
| 2001/07/26 | 979.1 | 979.1 | 973.6 | 973.6 | ±0 | ±0% | 2,200 |
| 2001/07/25 | 972.7 | 999.1 | 972.7 | 973.6 | +0.9 | +0.1% | 2,970 |
| 2001/07/24 | 964.5 | 972.7 | 964.5 | 972.7 | -13.7 | -1.4% | 330 |
| 2001/07/23 | 1,025.5 | 1,025.5 | 982.7 | 986.4 | -27.2 | -2.7% | 5,170 |
| 2001/07/19 | 1,000 | 1,031.8 | 990.9 | 1,013.6 | -18.2 | -1.8% | 5,940 |
| 2001/07/18 | 1,010 | 1,031.8 | 1,000 | 1,031.8 | +22.7 | +2.2% | 9,350 |
| 2001/07/17 | 1,018.2 | 1,018.2 | 1,004.5 | 1,009.1 | +4.6 | +0.5% | 6,600 |
| 2001/07/16 | 1,035.5 | 1,035.5 | 1,004.5 | 1,004.5 | +4.5 | +0.5% | 3,960 |
| 2001/07/13 | 1,045.5 | 1,045.5 | 990.9 | 1,000 | -27.3 | -2.7% | 9,240 |
| 2001/07/12 | 1,000 | 1,036.4 | 986.4 | 1,027.3 | +49.1 | +5% | 26,290 |
| 2001/07/11 | 972.7 | 994.5 | 961.8 | 978.2 | +10 | +1% | 3,300 |
| 2001/07/10 | 955.5 | 968.2 | 955.5 | 968.2 | +13.7 | +1.4% | 2,640 |
| 2001/07/09 | 980 | 980.9 | 954.5 | 954.5 | -27.3 | -2.8% | 3,850 |
| 2001/07/06 | 973.6 | 983.6 | 973.6 | 981.8 | -22.7 | -2.3% | 1,430 |
| 2001/07/05 | 1,016.4 | 1,016.4 | 972.7 | 1,004.5 | +4.5 | +0.5% | 27,060 |
| 2001/07/04 | 972.7 | 1,013.6 | 972.7 | 1,000 | ±0 | ±0% | 4,180 |
| 2001/07/03 | 1,027.3 | 1,027.3 | 1,000 | 1,000 | -9.1 | -0.9% | 4,290 |
| 2001/07/02 | 1,000 | 1,022.7 | 982.7 | 1,009.1 | +4.6 | +0.5% | 9,020 |
| 2001/06/29 | 1,000.9 | 1,004.5 | 1,000.9 | 1,004.5 | +4.5 | +0.5% | 550 |
| 2001/06/28 | 1,010.9 | 1,010.9 | 1,000 | 1,000 | -4.5 | -0.4% | 8,800 |
| 2001/06/27 | 1,013.6 | 1,027.3 | 1,004.5 | 1,004.5 | -4.6 | -0.5% | 3,410 |
| 2001/06/26 | 1,036.4 | 1,051.8 | 1,009.1 | 1,009.1 | -27.3 | -2.6% | 7,480 |
| 2001/06/25 | 1,009.1 | 1,036.4 | 1,009.1 | 1,036.4 | +27.3 | +2.7% | 1,100 |
| 2001/06/22 | 1,000 | 1,018.2 | 1,000 | 1,009.1 | -9.1 | -0.9% | 1,760 |
| 2001/06/21 | 1,004.5 | 1,027.3 | 1,004.5 | 1,018.2 | +16.4 | +1.6% | 1,210 |
| 2001/06/20 | 1,018.2 | 1,018.2 | 1,000.9 | 1,001.8 | +1.8 | +0.2% | 440 |
| 2001/06/19 | 1,009.1 | 1,027.3 | 1,000 | 1,000 | -5.5 | -0.5% | 2,970 |
| 2001/06/18 | 1,024.5 | 1,024.5 | 1,005.5 | 1,005.5 | +1 | +0.1% | 1,430 |
| 2001/06/15 | 1,027.3 | 1,027.3 | 1,001.8 | 1,004.5 | -31.9 | -3.1% | 1,320 |
| 2001/06/14 | 1,036.4 | 1,036.4 | 1,036.4 | 1,036.4 | -0.9 | -0.1% | 1,100 |
| 2001/06/13 | 1,045.5 | 1,045.5 | 1,027.3 | 1,037.3 | ±0 | ±0% | 3,630 |
| 2001/06/12 | 1,081.8 | 1,081.8 | 1,037.3 | 1,037.3 | -8.2 | -0.8% | 14,630 |
| 2001/06/11 | 1,029.1 | 1,045.5 | 1,029.1 | 1,045.5 | +18.2 | +1.8% | 2,420 |
| 2001/06/08 | 1,027.3 | 1,036.4 | 1,027.3 | 1,027.3 | ±0 | ±0% | 2,750 |
| 2001/06/07 | 1,030 | 1,030 | 1,027.3 | 1,027.3 | -2.7 | -0.3% | 3,740 |
| 2001/06/06 | 1,035.5 | 1,035.5 | 1,027.3 | 1,030 | -5.5 | -0.5% | 1,870 |
| 2001/06/05 | 1,045.5 | 1,045.5 | 1,035.5 | 1,035.5 | ±0 | ±0% | 5,390 |
| 2001/06/04 | 1,035.5 | 1,035.5 | 1,031.8 | 1,035.5 | ±0 | ±0% | 3,520 |
| 2001/06/01 | 1,036.4 | 1,040 | 1,034.5 | 1,035.5 | ±0 | ±0% | 3,850 |
| 2001/05/31 | 1,037.3 | 1,037.3 | 1,034.5 | 1,035.5 | +1 | +0.1% | 990 |
| 2001/05/30 | 1,044.5 | 1,044.5 | 1,034.5 | 1,034.5 | -1.9 | -0.2% | 770 |
| 2001/05/29 | 1,053.6 | 1,054.5 | 1,036.4 | 1,036.4 | -17.2 | -1.6% | 4,510 |
| 2001/05/28 | 1,054.5 | 1,054.5 | 1,036.4 | 1,053.6 | +17.2 | +1.7% | 2,970 |
| 2001/05/25 | 1,062.7 | 1,072.7 | 1,036.4 | 1,036.4 | ±0 | ±0% | 4,400 |
| 2001/05/24 | 1,031.8 | 1,036.4 | 1,031.8 | 1,036.4 | +5.5 | +0.5% | 880 |
| 2001/05/23 | 1,040 | 1,040 | 1,027.3 | 1,030.9 | +9.1 | +0.9% | 1,760 |
| 2001/05/22 | 1,037.3 | 1,037.3 | 1,020 | 1,021.8 | -41.8 | -3.9% | 2,970 |
| 2001/05/21 | 1,038.2 | 1,072.7 | 1,038.2 | 1,063.6 | +25.4 | +2.4% | 1,430 |
5701～
5750
件表示中 / 6826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 | 359,000円 | +6.1% | +6.2% | 2.79% | 6.96倍 | 0.63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 |
| 松屋フーズ | 672,000円 | +7.0% | -38.9% | 0.36% | 106.75倍 | 2.92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 |
| イオン北海 | 89,500円 | +7.1% | -14.4% | 1.79% | 25.44倍 | 1.76倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 246,600円 | +7.4% | +29.1% | 1.14% | 22.48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 |
| ネクステージ | 148,700円 | +16.5% | -25.2% | 2.22% | 14.04倍 | 1.71倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
