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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,640 | 3,640 | 3,585 | 3,585 | -35 | -1% | 57,200 |
| 2022/08/25 | 3,600 | 3,630 | 3,590 | 3,620 | +25 | +0.7% | 38,800 |
| 2022/08/24 | 3,595 | 3,610 | 3,580 | 3,595 | ±0 | ±0% | 66,800 |
| 2022/08/23 | 3,605 | 3,605 | 3,580 | 3,595 | -25 | -0.7% | 51,200 |
| 2022/08/22 | 3,625 | 3,640 | 3,610 | 3,620 | -20 | -0.5% | 51,800 |
| 2022/08/19 | 3,680 | 3,680 | 3,635 | 3,640 | -35 | -1% | 48,300 |
| 2022/08/18 | 3,680 | 3,705 | 3,675 | 3,675 | -30 | -0.8% | 49,800 |
| 2022/08/17 | 3,680 | 3,705 | 3,660 | 3,705 | +40 | +1.1% | 111,400 |
| 2022/08/16 | 3,735 | 3,735 | 3,655 | 3,665 | -20 | -0.5% | 82,300 |
| 2022/08/15 | 3,730 | 3,735 | 3,680 | 3,685 | -25 | -0.7% | 98,100 |
| 2022/08/12 | 3,680 | 3,720 | 3,670 | 3,710 | +30 | +0.8% | 132,200 |
| 2022/08/10 | 3,635 | 3,680 | 3,635 | 3,680 | +45 | +1.2% | 76,100 |
| 2022/08/09 | 3,655 | 3,680 | 3,630 | 3,635 | -10 | -0.3% | 84,300 |
| 2022/08/08 | 3,650 | 3,675 | 3,645 | 3,645 | -25 | -0.7% | 82,100 |
| 2022/08/05 | 3,635 | 3,685 | 3,635 | 3,670 | +5 | +0.1% | 62,900 |
| 2022/08/04 | 3,655 | 3,680 | 3,630 | 3,665 | +30 | +0.8% | 89,000 |
| 2022/08/03 | 3,705 | 3,710 | 3,630 | 3,635 | -85 | -2.3% | 93,800 |
| 2022/08/02 | 3,760 | 3,760 | 3,715 | 3,720 | -50 | -1.3% | 81,700 |
| 2022/08/01 | 3,730 | 3,770 | 3,710 | 3,770 | +45 | +1.2% | 119,000 |
| 2022/07/29 | 3,730 | 3,740 | 3,700 | 3,725 | +15 | +0.4% | 176,800 |
| 2022/07/28 | 3,745 | 3,780 | 3,690 | 3,710 | -30 | -0.8% | 132,400 |
| 2022/07/27 | 3,835 | 3,835 | 3,730 | 3,740 | -110 | -2.9% | 180,200 |
| 2022/07/26 | 3,865 | 3,880 | 3,825 | 3,850 | -30 | -0.8% | 133,400 |
| 2022/07/25 | 3,945 | 3,970 | 3,860 | 3,880 | -50 | -1.3% | 133,400 |
| 2022/07/22 | 3,950 | 3,960 | 3,920 | 3,930 | -15 | -0.4% | 91,900 |
| 2022/07/21 | 3,910 | 3,950 | 3,900 | 3,945 | +30 | +0.8% | 68,700 |
| 2022/07/20 | 3,865 | 3,920 | 3,865 | 3,915 | +80 | +2.1% | 118,300 |
| 2022/07/19 | 3,855 | 3,870 | 3,820 | 3,835 | -20 | -0.5% | 81,300 |
| 2022/07/15 | 3,870 | 3,900 | 3,835 | 3,855 | -15 | -0.4% | 82,900 |
| 2022/07/14 | 3,875 | 3,945 | 3,850 | 3,870 | +30 | +0.8% | 133,100 |
| 2022/07/13 | 3,720 | 3,900 | 3,720 | 3,840 | +130 | +3.5% | 211,800 |
| 2022/07/12 | 3,730 | 3,760 | 3,670 | 3,710 | +25 | +0.7% | 103,600 |
| 2022/07/11 | 3,670 | 3,715 | 3,670 | 3,685 | +15 | +0.4% | 81,900 |
| 2022/07/08 | 3,700 | 3,730 | 3,660 | 3,670 | -5 | -0.1% | 116,100 |
| 2022/07/07 | 3,675 | 3,695 | 3,645 | 3,675 | +25 | +0.7% | 63,600 |
| 2022/07/06 | 3,580 | 3,665 | 3,580 | 3,650 | ±0 | ±0% | 65,000 |
| 2022/07/05 | 3,635 | 3,665 | 3,625 | 3,650 | +15 | +0.4% | 59,400 |
| 2022/07/04 | 3,615 | 3,665 | 3,605 | 3,635 | +60 | +1.7% | 63,200 |
| 2022/07/01 | 3,660 | 3,675 | 3,545 | 3,575 | -85 | -2.3% | 81,500 |
| 2022/06/30 | 3,695 | 3,705 | 3,650 | 3,660 | -35 | -0.9% | 91,800 |
| 2022/06/29 | 3,685 | 3,720 | 3,660 | 3,695 | ±0 | ±0% | 142,700 |
| 2022/06/28 | 3,640 | 3,700 | 3,630 | 3,695 | +55 | +1.5% | 85,900 |
| 2022/06/27 | 3,660 | 3,675 | 3,640 | 3,640 | ±0 | ±0% | 42,200 |
| 2022/06/24 | 3,600 | 3,665 | 3,600 | 3,640 | +45 | +1.3% | 59,600 |
| 2022/06/23 | 3,530 | 3,630 | 3,530 | 3,595 | +65 | +1.8% | 72,500 |
| 2022/06/22 | 3,535 | 3,570 | 3,530 | 3,530 | -5 | -0.1% | 48,600 |
| 2022/06/21 | 3,550 | 3,590 | 3,530 | 3,535 | ±0 | ±0% | 62,300 |
| 2022/06/20 | 3,560 | 3,585 | 3,495 | 3,535 | -25 | -0.7% | 88,700 |
| 2022/06/17 | 3,500 | 3,575 | 3,500 | 3,560 | +55 | +1.6% | 114,800 |
| 2022/06/16 | 3,525 | 3,555 | 3,505 | 3,505 | -20 | -0.6% | 105,400 |
551～
600
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
