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 |
|---|---|---|---|---|---|---|---|
| 2001/04/06 | 1,000.9 | 1,043.6 | 1,000.9 | 1,005.5 | -40 | -3.8% | 6,050 |
| 2001/04/05 | 1,027.3 | 1,045.5 | 1,000 | 1,045.5 | +36.4 | +3.6% | 3,740 |
| 2001/04/04 | 981.8 | 1,009.1 | 981.8 | 1,009.1 | +8.2 | +0.8% | 880 |
| 2001/04/03 | 1,000.9 | 1,000.9 | 981.8 | 1,000.9 | ±0 | ±0% | 1,760 |
| 2001/04/02 | 1,001.8 | 1,001.8 | 1,000.9 | 1,000.9 | ±0 | ±0% | 2,200 |
| 2001/03/30 | 1,000 | 1,000.9 | 1,000 | 1,000.9 | -17.3 | -1.7% | 1,760 |
| 2001/03/29 | 990.9 | 1,036.4 | 981.8 | 1,018.2 | +17.3 | +1.7% | 3,740 |
| 2001/03/28 | 1,045.5 | 1,045.5 | 1,000 | 1,000.9 | -26.4 | -2.6% | 1,870 |
| 2001/03/27 | 1,009.1 | 1,027.3 | 1,009.1 | 1,027.3 | +28.2 | +2.8% | 4,950 |
| 2001/03/26 | 1,028.2 | 1,028.2 | 968.2 | 999.1 | -28.2 | -2.7% | 8,030 |
| 2001/03/23 | 990.9 | 1,027.3 | 990.9 | 1,027.3 | +36.4 | +3.7% | 1,100 |
| 2001/03/22 | 981.8 | 990.9 | 981.8 | 990.9 | +18.2 | +1.9% | 770 |
| 2001/03/21 | 963.6 | 972.7 | 963.6 | 972.7 | +17.2 | +1.8% | 770 |
| 2001/03/19 | 954.5 | 981.8 | 954.5 | 955.5 | +1 | +0.1% | 1,980 |
| 2001/03/16 | 970.9 | 972.7 | 953.6 | 954.5 | ±0 | ±0% | 7,260 |
| 2001/03/15 | 955.5 | 955.5 | 890.9 | 954.5 | -36.4 | -3.7% | 21,780 |
| 2001/03/14 | 963.6 | 990.9 | 954.5 | 990.9 | +31.8 | +3.3% | 6,930 |
| 2001/03/13 | 1,000.9 | 1,027.3 | 957.3 | 959.1 | -68.2 | -6.6% | 7,040 |
| 2001/03/12 | 1,090.9 | 1,090.9 | 1,020 | 1,027.3 | -18.2 | -1.7% | 12,100 |
| 2001/03/09 | 1,020.9 | 1,045.5 | 1,009.1 | 1,045.5 | -18.1 | -1.7% | 2,310 |
| 2001/03/08 | 1,045.5 | 1,063.6 | 1,010 | 1,063.6 | -9.1 | -0.8% | 2,750 |
| 2001/03/07 | 1,072.7 | 1,072.7 | 1,072.7 | 1,072.7 | +18.2 | +1.7% | 1,100 |
| 2001/03/06 | 991.8 | 1,054.5 | 991.8 | 1,054.5 | +44.5 | +4.4% | 2,860 |
| 2001/03/05 | 1,090 | 1,090 | 1,009.1 | 1,010 | -80 | -7.3% | 4,510 |
| 2001/03/02 | 1,072.7 | 1,090.9 | 1,072.7 | 1,090 | +17.3 | +1.6% | 16,610 |
| 2001/03/01 | 1,081.8 | 1,090.9 | 1,072.7 | 1,072.7 | ±0 | ±0% | 5,500 |
| 2001/02/28 | 1,072.7 | 1,072.7 | 1,071.8 | 1,072.7 | +31.8 | +3.1% | 8,140 |
| 2001/02/27 | 1,072.7 | 1,077.3 | 1,040.9 | 1,040.9 | -31.8 | -3% | 11,330 |
| 2001/02/26 | 1,090.9 | 1,090.9 | 1,068.2 | 1,072.7 | -9.1 | -0.8% | 8,030 |
| 2001/02/23 | 1,072.7 | 1,090.9 | 1,072.7 | 1,081.8 | +9.1 | +0.8% | 11,000 |
| 2001/02/22 | 1,090.9 | 1,090.9 | 1,072.7 | 1,072.7 | -19.1 | -1.7% | 12,430 |
| 2001/02/21 | 1,092.7 | 1,117.3 | 1,090.9 | 1,091.8 | -26.4 | -2.4% | 12,540 |
| 2001/02/20 | 1,118.2 | 1,126.4 | 1,113.6 | 1,118.2 | ±0 | ±0% | 5,610 |
| 2001/02/19 | 1,118.2 | 1,127.3 | 1,118.2 | 1,118.2 | ±0 | ±0% | 9,570 |
| 2001/02/16 | 1,131.8 | 1,131.8 | 1,118.2 | 1,118.2 | -18.2 | -1.6% | 17,160 |
| 2001/02/15 | 1,145.5 | 1,145.5 | 1,120 | 1,136.4 | +18.2 | +1.6% | 7,040 |
| 2001/02/14 | 1,131.8 | 1,136.4 | 1,113.6 | 1,118.2 | +4.6 | +0.4% | 16,720 |
| 2001/02/13 | 1,163.6 | 1,163.6 | 1,100 | 1,113.6 | +22.7 | +2.1% | 22,000 |
| 2001/02/09 | 1,027.3 | 1,090.9 | 1,027.3 | 1,090.9 | +72.7 | +7.1% | 31,130 |
| 2001/02/08 | 1,001.8 | 1,027.3 | 1,001.8 | 1,018.2 | +9.1 | +0.9% | 6,710 |
| 2001/02/07 | 1,003.6 | 1,018.2 | 1,003.6 | 1,009.1 | +14.6 | +1.5% | 4,180 |
| 2001/02/06 | 981.8 | 1,000 | 981.8 | 994.5 | +12.7 | +1.3% | 7,700 |
| 2001/02/05 | 972.7 | 1,000 | 972.7 | 981.8 | +9.1 | +0.9% | 7,370 |
| 2001/02/02 | 954.5 | 980.9 | 954.5 | 972.7 | +33.6 | +3.6% | 5,610 |
| 2001/02/01 | 993.6 | 993.6 | 939.1 | 939.1 | -50.9 | -5.1% | 10,450 |
| 2001/01/31 | 990.9 | 998.2 | 990 | 990 | -0.9 | -0.1% | 5,500 |
| 2001/01/30 | 1,000 | 1,000 | 981.8 | 990.9 | +9.1 | +0.9% | 5,170 |
| 2001/01/29 | 963.6 | 990.9 | 963.6 | 981.8 | +22.7 | +2.4% | 5,500 |
| 2001/01/26 | 936.4 | 972.7 | 936.4 | 959.1 | +27.3 | +2.9% | 6,820 |
| 2001/01/25 | 945.5 | 946.4 | 931.8 | 931.8 | -13.7 | -1.4% | 5,060 |
5951～
6000
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
