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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,218.2 | 1,272.7 | 1,218.2 | 1,272.7 | +72.7 | +6.1% | 16,280 |
| 2000/03/17 | 1,109.1 | 1,227.3 | 1,109.1 | 1,200 | +90.9 | +8.2% | 15,620 |
| 2000/03/16 | 1,090.9 | 1,109.1 | 1,072.7 | 1,109.1 | +18.2 | +1.7% | 10,780 |
| 2000/03/15 | 1,163.6 | 1,163.6 | 1,090.9 | 1,090.9 | -72.7 | -6.2% | 14,300 |
| 2000/03/14 | 1,181.8 | 1,190.9 | 1,136.4 | 1,163.6 | -45.5 | -3.8% | 10,010 |
| 2000/03/13 | 1,218.2 | 1,218.2 | 1,181.8 | 1,209.1 | +9.1 | +0.8% | 31,350 |
| 2000/03/10 | 1,227.3 | 1,227.3 | 1,200 | 1,200 | -27.3 | -2.2% | 7,700 |
| 2000/03/09 | 1,254.5 | 1,254.5 | 1,200 | 1,227.3 | -27.2 | -2.2% | 7,920 |
| 2000/03/08 | 1,272.7 | 1,272.7 | 1,190.9 | 1,254.5 | -91 | -6.8% | 11,660 |
| 2000/03/07 | 1,268.2 | 1,345.5 | 1,200 | 1,345.5 | +151.9 | +12.7% | 23,760 |
| 2000/03/06 | 1,272.7 | 1,354.5 | 1,181.8 | 1,193.6 | -33.7 | -2.7% | 31,680 |
| 2000/03/03 | 1,245.5 | 1,295.5 | 1,209.1 | 1,227.3 | +36.4 | +3.1% | 24,530 |
| 2000/03/02 | 1,186.4 | 1,218.2 | 1,186.4 | 1,190.9 | +4.5 | +0.4% | 7,150 |
| 2000/03/01 | 1,240.9 | 1,240.9 | 1,182.7 | 1,186.4 | -31.8 | -2.6% | 11,660 |
| 2000/02/29 | 1,181.8 | 1,218.2 | 1,181.8 | 1,218.2 | +45.5 | +3.9% | 11,330 |
| 2000/02/28 | 1,172.7 | 1,181.8 | 1,163.6 | 1,172.7 | -36.4 | -3% | 25,300 |
| 2000/02/25 | 1,231.8 | 1,231.8 | 1,163.6 | 1,209.1 | -22.7 | -1.8% | 12,320 |
| 2000/02/24 | 1,269.1 | 1,269.1 | 1,181.8 | 1,231.8 | +85.6 | +7.5% | 30,690 |
| 2000/02/23 | 1,185.8 | 1,248.2 | 1,146.2 | 1,146.2 | -39.6 | -3.3% | 44,908 |
| 2000/02/22 | 1,170 | 1,185.8 | 1,146.2 | 1,185.8 | +24.5 | +2.1% | 36,812 |
| 2000/02/21 | 1,185.8 | 1,185.8 | 1,146.2 | 1,161.3 | -23.7 | -2% | 24,288 |
| 2000/02/18 | 1,201.6 | 1,201.6 | 1,146.2 | 1,185 | -8.7 | -0.7% | 32,131 |
| 2000/02/17 | 1,209.5 | 1,209.5 | 1,185.8 | 1,193.7 | -23.7 | -1.9% | 20,240 |
| 2000/02/16 | 1,241.1 | 1,245.1 | 1,185.8 | 1,217.4 | -23.7 | -1.9% | 38,836 |
| 2000/02/15 | 1,233.2 | 1,249 | 1,225.3 | 1,241.1 | -7.9 | -0.6% | 39,089 |
| 2000/02/14 | 1,264.8 | 1,264.8 | 1,245.1 | 1,249 | -35.6 | -2.8% | 48,070 |
| 2000/02/10 | 1,320.2 | 1,320.2 | 1,264.8 | 1,284.6 | ±0 | ±0% | 38,962 |
| 2000/02/09 | 1,304.3 | 1,304.3 | 1,280.6 | 1,284.6 | -35.6 | -2.7% | 32,637 |
| 2000/02/08 | 1,332 | 1,332 | 1,312.3 | 1,320.2 | -11.8 | -0.9% | 18,596 |
| 2000/02/07 | 1,343.9 | 1,343.9 | 1,328.1 | 1,332 | -27.7 | -2% | 41,619 |
| 2000/02/04 | 1,351.8 | 1,359.7 | 1,328.1 | 1,359.7 | +15.8 | +1.2% | 17,963 |
| 2000/02/03 | 1,386.6 | 1,386.6 | 1,328.1 | 1,343.9 | +4.8 | +0.4% | 41,366 |
| 2000/02/02 | 1,375.5 | 1,378.7 | 1,339.1 | 1,339.1 | -35.6 | -2.6% | 37,191 |
| 2000/02/01 | 1,332 | 1,374.7 | 1,332 | 1,374.7 | +42.7 | +3.2% | 18,216 |
| 2000/01/31 | 1,343.9 | 1,343.9 | 1,332 | 1,332 | ±0 | ±0% | 19,861 |
| 2000/01/28 | 1,328.1 | 1,343.9 | 1,320.9 | 1,332 | +3.9 | +0.3% | 24,415 |
| 2000/01/27 | 1,328.1 | 1,343.9 | 1,320.2 | 1,328.1 | +8.7 | +0.7% | 24,921 |
| 2000/01/26 | 1,298 | 1,343.9 | 1,272.7 | 1,319.4 | +22.2 | +1.7% | 28,210 |
| 2000/01/25 | 1,343.9 | 1,344.7 | 1,296.4 | 1,297.2 | -38.8 | -2.9% | 26,059 |
| 2000/01/24 | 1,391.3 | 1,391.3 | 1,336 | 1,336 | -7.9 | -0.6% | 19,355 |
| 2000/01/21 | 1,399.2 | 1,403.2 | 1,312.3 | 1,343.9 | -39.5 | -2.9% | 15,180 |
| 2000/01/20 | 1,343.9 | 1,422.9 | 1,343.9 | 1,383.4 | +71.1 | +5.4% | 16,319 |
| 2000/01/19 | 1,280.6 | 1,312.3 | 1,280.6 | 1,312.3 | +15.9 | +1.2% | 41,366 |
| 2000/01/18 | 1,296.4 | 1,311.5 | 1,288.5 | 1,296.4 | +15 | +1.2% | 32,511 |
| 2000/01/17 | 1,296.4 | 1,304.3 | 1,280.6 | 1,281.4 | +1.6 | +0.1% | 26,565 |
| 2000/01/14 | 1,272.7 | 1,280.6 | 1,264.8 | 1,279.8 | +30.8 | +2.5% | 43,010 |
| 2000/01/13 | 1,280.6 | 1,289.3 | 1,249 | 1,249 | -31.6 | -2.5% | 103,857 |
| 2000/01/12 | 1,328.1 | 1,328.1 | 1,272.7 | 1,280.6 | -31.7 | -2.4% | 41,998 |
| 2000/01/11 | 1,351.8 | 1,351.8 | 1,304.3 | 1,312.3 | -15.8 | -1.2% | 19,861 |
| 2000/01/07 | 1,343.9 | 1,383.4 | 1,312.3 | 1,328.1 | -63.2 | -4.5% | 21,758 |
6051～
6100
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
