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 |
|---|---|---|---|---|---|---|---|
| 2002/01/30 | 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 |
| 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 |
5751～
5800
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
