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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1999/10/21 | 2,134.4 | 2,166 | 2,110.7 | 2,150.2 | +55.3 | +2.6% | 24,794 |
| 1999/10/20 | 2,079.1 | 2,130.4 | 2,055.3 | 2,094.9 | +55.4 | +2.7% | 27,198 |
| 1999/10/19 | 2,015.8 | 2,047.4 | 1,976.3 | 2,039.5 | +83 | +4.2% | 25,933 |
| 1999/10/18 | 2,130.4 | 2,130.4 | 1,956.5 | 1,956.5 | -256.9 | -11.6% | 31,752 |
| 1999/10/15 | 2,292.5 | 2,332 | 2,213.4 | 2,213.4 | -79.1 | -3.5% | 41,492 |
| 1999/10/14 | 2,288.5 | 2,292.5 | 2,233.2 | 2,292.5 | ±0 | ±0% | 14,674 |
| 1999/10/13 | 2,268.8 | 2,292.5 | 2,268.8 | 2,292.5 | ±0 | ±0% | 34,029 |
| 1999/10/12 | 2,371.5 | 2,371.5 | 2,260.9 | 2,292.5 | -79 | -3.3% | 67,045 |
| 1999/10/08 | 2,600.8 | 2,600.8 | 2,339.9 | 2,371.5 | -268.8 | -10.2% | 136,620 |
| 1999/10/07 | 2,687.7 | 2,687.7 | 2,537.5 | 2,640.3 | +15.8 | +0.6% | 313,847 |
| 1999/10/06 | 2,482.2 | 2,648.2 | 2,411.1 | 2,624.5 | +173.9 | +7.1% | 761,657 |
| 1999/10/05 | 2,355.7 | 2,513.8 | 2,351.8 | 2,450.6 | +134.4 | +5.8% | 551,414 |
| 1999/10/04 | 2,292.5 | 2,316.2 | 2,229.2 | 2,316.2 | +118.6 | +5.4% | 268,939 |
| 1999/10/01 | 2,102.8 | 2,201.6 | 2,102.8 | 2,197.6 | +126.5 | +6.1% | 88,677 |
| 1999/09/30 | 2,134.4 | 2,150.2 | 2,071.1 | 2,071.1 | -59.3 | -2.8% | 18,975 |
6101～
6150
件表示中 / 6825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 |
| アトム | 67,400円 | +5.4% | +999.9% | 0.00% | - | 28.73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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
