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 |
|---|---|---|---|---|---|---|---|
| 2000/07/25 | 1,177.3 | 1,181.8 | 1,177.3 | 1,181.8 | +4.5 | +0.4% | 10,450 |
| 2000/07/24 | 1,213.6 | 1,213.6 | 1,177.3 | 1,177.3 | -36.3 | -3% | 33,000 |
| 2000/07/21 | 1,231.8 | 1,231.8 | 1,213.6 | 1,213.6 | -9.1 | -0.7% | 12,430 |
| 2000/07/19 | 1,227.3 | 1,272.7 | 1,222.7 | 1,222.7 | -4.6 | -0.4% | 14,190 |
| 2000/07/18 | 1,253.6 | 1,254.5 | 1,227.3 | 1,227.3 | -13.6 | -1.1% | 6,930 |
| 2000/07/17 | 1,236.4 | 1,240.9 | 1,227.3 | 1,240.9 | +4.5 | +0.4% | 25,410 |
| 2000/07/14 | 1,236.4 | 1,263.6 | 1,236.4 | 1,236.4 | -54.5 | -4.2% | 13,750 |
| 2000/07/13 | 1,318.2 | 1,327.3 | 1,290.9 | 1,290.9 | -27.3 | -2.1% | 13,200 |
| 2000/07/12 | 1,300 | 1,322.7 | 1,281.8 | 1,318.2 | +46.4 | +3.6% | 65,560 |
| 2000/07/11 | 1,263.6 | 1,271.8 | 1,237.3 | 1,271.8 | +26.3 | +2.1% | 7,480 |
| 2000/07/10 | 1,245.5 | 1,263.6 | 1,245.5 | 1,245.5 | -27.2 | -2.1% | 3,300 |
| 2000/07/07 | 1,272.7 | 1,277.3 | 1,245.5 | 1,272.7 | +27.2 | +2.2% | 12,870 |
| 2000/07/06 | 1,243.6 | 1,254.5 | 1,242.7 | 1,245.5 | ±0 | ±0% | 36,960 |
| 2000/07/05 | 1,234.5 | 1,245.5 | 1,234.5 | 1,245.5 | +13.7 | +1.1% | 19,580 |
| 2000/07/04 | 1,254.5 | 1,300 | 1,231.8 | 1,231.8 | -4.6 | -0.4% | 16,830 |
| 2000/07/03 | 1,236.4 | 1,240.9 | 1,209.1 | 1,236.4 | +9.1 | +0.7% | 18,480 |
| 2000/06/30 | 1,240.9 | 1,240.9 | 1,227.3 | 1,227.3 | -13.6 | -1.1% | 9,790 |
| 2000/06/29 | 1,254.5 | 1,263.6 | 1,240.9 | 1,240.9 | -13.6 | -1.1% | 6,930 |
| 2000/06/28 | 1,254.5 | 1,270.9 | 1,236.4 | 1,254.5 | +27.2 | +2.2% | 23,210 |
| 2000/06/27 | 1,299.1 | 1,299.1 | 1,227.3 | 1,227.3 | -72.7 | -5.6% | 20,020 |
| 2000/06/26 | 1,286.4 | 1,300 | 1,272.7 | 1,300 | +31.8 | +2.5% | 23,320 |
| 2000/06/23 | 1,253.6 | 1,268.2 | 1,246.4 | 1,268.2 | +22.7 | +1.8% | 12,210 |
| 2000/06/22 | 1,236.4 | 1,249.1 | 1,236.4 | 1,245.5 | +9.1 | +0.7% | 26,400 |
| 2000/06/21 | 1,254.5 | 1,254.5 | 1,218.2 | 1,236.4 | -18.1 | -1.4% | 9,020 |
| 2000/06/20 | 1,190.9 | 1,254.5 | 1,190.9 | 1,254.5 | +36.3 | +3% | 13,860 |
| 2000/06/19 | 1,227.3 | 1,227.3 | 1,200 | 1,218.2 | ±0 | ±0% | 3,410 |
| 2000/06/16 | 1,227.3 | 1,236.4 | 1,218.2 | 1,218.2 | ±0 | ±0% | 9,790 |
| 2000/06/15 | 1,218.2 | 1,227.3 | 1,218.2 | 1,218.2 | -9.1 | -0.7% | 9,680 |
| 2000/06/14 | 1,200 | 1,236.4 | 1,200 | 1,227.3 | +27.3 | +2.3% | 13,750 |
| 2000/06/13 | 1,209.1 | 1,218.2 | 1,200 | 1,200 | -9.1 | -0.8% | 4,840 |
| 2000/06/12 | 1,218.2 | 1,227.3 | 1,209.1 | 1,209.1 | -9.1 | -0.7% | 18,590 |
| 2000/06/09 | 1,218.2 | 1,218.2 | 1,190.9 | 1,218.2 | ±0 | ±0% | 6,050 |
| 2000/06/08 | 1,235.5 | 1,236.4 | 1,200 | 1,218.2 | -18.2 | -1.5% | 11,990 |
| 2000/06/07 | 1,190.9 | 1,272.7 | 1,190.9 | 1,236.4 | +45.5 | +3.8% | 5,060 |
| 2000/06/06 | 1,263.6 | 1,263.6 | 1,190.9 | 1,190.9 | -80 | -6.3% | 9,570 |
| 2000/06/05 | 1,272.7 | 1,272.7 | 1,253.6 | 1,270.9 | -1.8 | -0.1% | 5,060 |
| 2000/06/02 | 1,245.5 | 1,290.9 | 1,245.5 | 1,272.7 | +45.4 | +3.7% | 44,550 |
| 2000/06/01 | 1,227.3 | 1,245.5 | 1,227.3 | 1,227.3 | ±0 | ±0% | 6,710 |
| 2000/05/31 | 1,227.3 | 1,254.5 | 1,227.3 | 1,227.3 | ±0 | ±0% | 11,550 |
| 2000/05/30 | 1,227.3 | 1,254.5 | 1,227.3 | 1,227.3 | +9.1 | +0.7% | 11,660 |
| 2000/05/29 | 1,181.8 | 1,227.3 | 1,154.5 | 1,218.2 | +63.7 | +5.5% | 9,680 |
| 2000/05/26 | 1,163.6 | 1,163.6 | 1,136.4 | 1,154.5 | -10 | -0.9% | 15,510 |
| 2000/05/25 | 1,181.8 | 1,190.9 | 1,164.5 | 1,164.5 | -17.3 | -1.5% | 7,590 |
| 2000/05/24 | 1,181.8 | 1,181.8 | 1,163.6 | 1,181.8 | -9.1 | -0.8% | 7,040 |
| 2000/05/23 | 1,190.9 | 1,227.3 | 1,181.8 | 1,190.9 | +9.1 | +0.8% | 15,730 |
| 2000/05/22 | 1,227.3 | 1,227.3 | 1,180.9 | 1,181.8 | -45.5 | -3.7% | 15,730 |
| 2000/05/19 | 1,227.3 | 1,272.7 | 1,227.3 | 1,227.3 | +9.1 | +0.7% | 8,030 |
| 2000/05/18 | 1,254.5 | 1,268.2 | 1,209.1 | 1,218.2 | -71.8 | -5.6% | 13,970 |
| 2000/05/17 | 1,272.7 | 1,290.9 | 1,268.2 | 1,290 | -10 | -0.8% | 27,170 |
| 2000/05/16 | 1,327.3 | 1,327.3 | 1,272.7 | 1,300 | -9.1 | -0.7% | 27,500 |
5951～
6000
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
