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 |
|---|---|---|---|---|---|---|---|
| 2000/10/04 | 982.7 | 982.7 | 950 | 955.5 | -26.3 | -2.7% | 18,920 |
| 2000/10/03 | 1,000 | 1,000 | 981.8 | 981.8 | -18.2 | -1.8% | 25,960 |
| 2000/10/02 | 1,019.1 | 1,020 | 1,000 | 1,000 | -18.2 | -1.8% | 11,990 |
| 2000/09/29 | 1,080 | 1,080 | 1,000 | 1,018.2 | -27.3 | -2.6% | 13,860 |
| 2000/09/28 | 1,002.7 | 1,081.8 | 1,002.7 | 1,045.5 | -44.5 | -4.1% | 3,630 |
| 2000/09/27 | 1,072.7 | 1,090 | 1,000 | 1,090 | +8.2 | +0.8% | 5,830 |
| 2000/09/26 | 1,090.9 | 1,091.8 | 1,081.8 | 1,081.8 | -54.6 | -4.8% | 6,490 |
| 2000/09/25 | 1,100.9 | 1,136.4 | 1,100 | 1,136.4 | +45.5 | +4.2% | 2,310 |
| 2000/09/22 | 1,090.9 | 1,100 | 1,090.9 | 1,090.9 | -9.1 | -0.8% | 8,690 |
| 2000/09/21 | 1,100 | 1,109.1 | 1,090.9 | 1,100 | ±0 | ±0% | 5,500 |
| 2000/09/20 | 1,090.9 | 1,100 | 1,090.9 | 1,100 | -13.6 | -1.2% | 5,390 |
| 2000/09/19 | 1,118.2 | 1,127.3 | 1,109.1 | 1,113.6 | -4.6 | -0.4% | 3,630 |
| 2000/09/18 | 1,100 | 1,136.4 | 1,100 | 1,118.2 | +18.2 | +1.7% | 2,860 |
| 2000/09/14 | 1,090.9 | 1,118.2 | 1,090.9 | 1,100 | +9.1 | +0.8% | 12,430 |
| 2000/09/13 | 1,127.3 | 1,127.3 | 1,090.9 | 1,090.9 | -36.4 | -3.2% | 6,600 |
| 2000/09/12 | 1,146.4 | 1,146.4 | 1,090.9 | 1,127.3 | +17.3 | +1.6% | 20,020 |
| 2000/09/11 | 1,110.9 | 1,110.9 | 1,110 | 1,110 | ±0 | ±0% | 2,860 |
| 2000/09/08 | 1,136.4 | 1,136.4 | 1,109.1 | 1,110 | +0.9 | +0.1% | 2,200 |
| 2000/09/07 | 1,122.7 | 1,122.7 | 1,100 | 1,109.1 | -13.6 | -1.2% | 5,610 |
| 2000/09/06 | 1,122.7 | 1,123.6 | 1,118.2 | 1,122.7 | +2.7 | +0.2% | 7,590 |
| 2000/09/05 | 1,136.4 | 1,136.4 | 1,119.1 | 1,120 | -16.4 | -1.4% | 6,380 |
| 2000/09/04 | 1,137.3 | 1,145.5 | 1,136.4 | 1,136.4 | ±0 | ±0% | 5,940 |
| 2000/09/01 | 1,159.1 | 1,181.8 | 1,136.4 | 1,136.4 | ±0 | ±0% | 5,280 |
| 2000/08/31 | 1,119.1 | 1,136.4 | 1,119.1 | 1,136.4 | +18.2 | +1.6% | 5,830 |
| 2000/08/30 | 1,140.9 | 1,140.9 | 1,118.2 | 1,118.2 | -22.7 | -2% | 6,270 |
| 2000/08/29 | 1,136.4 | 1,145.5 | 1,136.4 | 1,140.9 | -4.6 | -0.4% | 8,690 |
| 2000/08/28 | 1,157.3 | 1,163.6 | 1,136.4 | 1,145.5 | -11.8 | -1% | 5,500 |
| 2000/08/25 | 1,163.6 | 1,164.5 | 1,154.5 | 1,157.3 | -6.3 | -0.5% | 8,140 |
| 2000/08/24 | 1,190.9 | 1,208.2 | 1,163.6 | 1,163.6 | -27.3 | -2.3% | 4,620 |
| 2000/08/23 | 1,190.9 | 1,200 | 1,163.6 | 1,190.9 | +27.3 | +2.3% | 7,480 |
| 2000/08/22 | 1,163.6 | 1,181.8 | 1,163.6 | 1,163.6 | -16.4 | -1.4% | 4,730 |
| 2000/08/21 | 1,181.8 | 1,181.8 | 1,154.5 | 1,180 | -10.9 | -0.9% | 4,840 |
| 2000/08/18 | 1,200 | 1,200.9 | 1,172.7 | 1,190.9 | -9.1 | -0.8% | 5,390 |
| 2000/08/17 | 1,200 | 1,227.3 | 1,181.8 | 1,200 | +54.5 | +4.8% | 11,000 |
| 2000/08/16 | 1,172.7 | 1,172.7 | 1,127.3 | 1,145.5 | -54.5 | -4.5% | 5,390 |
| 2000/08/15 | 1,204.5 | 1,204.5 | 1,163.6 | 1,200 | -9.1 | -0.8% | 11,110 |
| 2000/08/14 | 1,218.2 | 1,227.3 | 1,200 | 1,209.1 | +81.8 | +7.3% | 14,410 |
| 2000/08/11 | 1,181.8 | 1,181.8 | 1,109.1 | 1,127.3 | +9.1 | +0.8% | 2,860 |
| 2000/08/10 | 1,118.2 | 1,136.4 | 1,109.1 | 1,118.2 | ±0 | ±0% | 4,290 |
| 2000/08/09 | 1,136.4 | 1,136.4 | 1,100.9 | 1,118.2 | ±0 | ±0% | 1,650 |
| 2000/08/08 | 1,118.2 | 1,118.2 | 1,109.1 | 1,118.2 | ±0 | ±0% | 4,840 |
| 2000/08/07 | 1,118.2 | 1,145.5 | 1,100 | 1,118.2 | ±0 | ±0% | 4,950 |
| 2000/08/04 | 1,136.4 | 1,136.4 | 1,118.2 | 1,118.2 | -9.1 | -0.8% | 4,510 |
| 2000/08/03 | 1,141.8 | 1,180 | 1,127.3 | 1,127.3 | -13.6 | -1.2% | 3,300 |
| 2000/08/02 | 1,200 | 1,218.2 | 1,136.4 | 1,140.9 | +4.5 | +0.4% | 7,810 |
| 2000/08/01 | 1,136.4 | 1,181.8 | 1,136.4 | 1,136.4 | +44.6 | +4.1% | 10,450 |
| 2000/07/31 | 1,100 | 1,136.4 | 1,091.8 | 1,091.8 | -53.7 | -4.7% | 8,030 |
| 2000/07/28 | 1,154.5 | 1,154.5 | 1,136.4 | 1,145.5 | -9 | -0.8% | 13,420 |
| 2000/07/27 | 1,176.4 | 1,176.4 | 1,154.5 | 1,154.5 | -21.9 | -1.9% | 14,850 |
| 2000/07/26 | 1,181.8 | 1,181.8 | 1,163.6 | 1,176.4 | -5.4 | -0.5% | 10,450 |
5901～
5950
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% | 6.95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% | 106.76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 | 1.75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
