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 |
|---|---|---|---|---|---|---|---|
| 2000/01/06 | 1,343.9 | 1,391.3 | 1,343.9 | 1,391.3 | -31.6 | -2.2% | 23,782 |
| 2000/01/05 | 1,422.9 | 1,423.7 | 1,343.9 | 1,422.9 | -23.7 | -1.6% | 13,283 |
| 2000/01/04 | 1,383.4 | 1,462.5 | 1,383.4 | 1,446.6 | +63.2 | +4.6% | 11,006 |
| 1999/12/30 | 1,280.6 | 1,383.4 | 1,280.6 | 1,383.4 | +87 | +6.7% | 6,452 |
| 1999/12/29 | 1,312.3 | 1,351.8 | 1,280.6 | 1,296.4 | -47.5 | -3.5% | 26,818 |
| 1999/12/28 | 1,422.9 | 1,441.9 | 1,328.1 | 1,343.9 | -118.6 | -8.1% | 15,939 |
| 1999/12/27 | 1,549.4 | 1,549.4 | 1,422.9 | 1,462.5 | -39.5 | -2.6% | 31,625 |
| 1999/12/24 | 1,369.2 | 1,502 | 1,369.2 | 1,502 | +237.2 | +18.8% | 46,046 |
| 1999/12/22 | 1,265.6 | 1,284.6 | 1,264.8 | 1,264.8 | -19.8 | -1.5% | 35,547 |
| 1999/12/21 | 1,253 | 1,288.5 | 1,241.1 | 1,284.6 | -3.9 | -0.3% | 26,945 |
| 1999/12/20 | 1,296.4 | 1,304.3 | 1,225.3 | 1,288.5 | -15.8 | -1.2% | 49,841 |
| 1999/12/17 | 1,304.3 | 1,328.1 | 1,272.7 | 1,304.3 | -39.6 | -2.9% | 70,587 |
| 1999/12/16 | 1,366.8 | 1,366.8 | 1,304.3 | 1,343.9 | -23.7 | -1.7% | 76,027 |
| 1999/12/15 | 1,383.4 | 1,387.4 | 1,351.8 | 1,367.6 | -23.7 | -1.7% | 33,649 |
| 1999/12/14 | 1,422.9 | 1,446.6 | 1,383.4 | 1,391.3 | -31.6 | -2.2% | 53,889 |
| 1999/12/13 | 1,502 | 1,502 | 1,422.9 | 1,422.9 | ±0 | ±0% | 28,083 |
| 1999/12/10 | 1,494.1 | 1,494.1 | 1,422.9 | 1,422.9 | -71.2 | -4.8% | 42,125 |
| 1999/12/09 | 1,486.2 | 1,494.1 | 1,454.5 | 1,494.1 | +7.9 | +0.5% | 27,324 |
| 1999/12/08 | 1,509.9 | 1,509.9 | 1,479.1 | 1,486.2 | -39.5 | -2.6% | 14,801 |
| 1999/12/07 | 1,505.9 | 1,525.7 | 1,470.4 | 1,525.7 | +15.8 | +1% | 24,794 |
| 1999/12/06 | 1,533.6 | 1,533.6 | 1,502 | 1,509.9 | -47.4 | -3% | 27,071 |
| 1999/12/03 | 1,502 | 1,557.3 | 1,462.5 | 1,557.3 | +39.5 | +2.6% | 34,914 |
| 1999/12/02 | 1,581 | 1,581 | 1,502 | 1,517.8 | -47.4 | -3% | 25,047 |
| 1999/12/01 | 1,636.4 | 1,636.4 | 1,565.2 | 1,565.2 | -55.4 | -3.4% | 22,517 |
| 1999/11/30 | 1,652.2 | 1,691.7 | 1,604.7 | 1,620.6 | -31.6 | -1.9% | 28,969 |
| 1999/11/29 | 1,699.6 | 1,699.6 | 1,620.6 | 1,652.2 | +31.6 | +1.9% | 15,560 |
| 1999/11/26 | 1,660.1 | 1,723.3 | 1,604.7 | 1,620.6 | +39.6 | +2.5% | 43,896 |
| 1999/11/25 | 1,588.9 | 1,588.9 | 1,502 | 1,581 | -79.1 | -4.8% | 33,396 |
| 1999/11/24 | 1,723.3 | 1,723.3 | 1,581 | 1,660.1 | -63.2 | -3.7% | 26,565 |
| 1999/11/22 | 1,751 | 1,762.8 | 1,723.3 | 1,723.3 | -7.9 | -0.5% | 30,993 |
| 1999/11/19 | 1,754.9 | 1,778.7 | 1,723.3 | 1,731.2 | +7.9 | +0.5% | 39,974 |
| 1999/11/18 | 1,660.1 | 1,731.2 | 1,660.1 | 1,723.3 | +142.3 | +9% | 46,552 |
| 1999/11/17 | 1,541.5 | 1,644.3 | 1,541.5 | 1,581 | +71.1 | +4.7% | 42,125 |
| 1999/11/16 | 1,581 | 1,612.6 | 1,486.2 | 1,509.9 | -150.2 | -9% | 74,635 |
| 1999/11/15 | 1,778.7 | 1,818.2 | 1,581 | 1,660.1 | -162 | -8.9% | 93,610 |
| 1999/11/12 | 1,739.1 | 1,841.9 | 1,739.1 | 1,822.1 | +83 | +4.8% | 38,709 |
| 1999/11/11 | 1,822.1 | 1,873.5 | 1,739.1 | 1,739.1 | -102.8 | -5.6% | 49,841 |
| 1999/11/10 | 1,857.7 | 1,897.2 | 1,786.6 | 1,841.9 | -94.9 | -4.9% | 51,106 |
| 1999/11/09 | 1,913 | 1,976.3 | 1,857.7 | 1,936.8 | -39.5 | -2% | 20,367 |
| 1999/11/08 | 1,976.3 | 1,984.2 | 1,976.3 | 1,976.3 | -23.7 | -1.2% | 12,018 |
| 1999/11/05 | 1,976.3 | 2,000 | 1,976.3 | 2,000 | -7.9 | -0.4% | 13,662 |
| 1999/11/04 | 2,011.9 | 2,015.8 | 2,000 | 2,007.9 | +23.7 | +1.2% | 22,011 |
| 1999/11/02 | 2,015.8 | 2,015.8 | 1,984.2 | 1,984.2 | -23.7 | -1.2% | 13,789 |
| 1999/11/01 | 2,059.3 | 2,059.3 | 2,000 | 2,007.9 | -7.9 | -0.4% | 35,926 |
| 1999/10/29 | 2,055.3 | 2,055.3 | 1,976.3 | 2,015.8 | -39.5 | -1.9% | 15,054 |
| 1999/10/28 | 2,063.2 | 2,071.1 | 2,055.3 | 2,055.3 | -7.9 | -0.4% | 27,577 |
| 1999/10/27 | 2,071.1 | 2,071.1 | 2,063.2 | 2,063.2 | -11.9 | -0.6% | 14,295 |
| 1999/10/26 | 2,102.8 | 2,102.8 | 2,075.1 | 2,075.1 | -27.7 | -1.3% | 18,596 |
| 1999/10/25 | 2,126.5 | 2,126.5 | 2,083 | 2,102.8 | -23.7 | -1.1% | 33,143 |
| 1999/10/22 | 2,134.4 | 2,173.9 | 2,071.1 | 2,126.5 | -23.7 | -1.1% | 24,921 |
6101～
6150
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
