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 |
|---|---|---|---|---|---|---|---|
| 1999/08/04 | 2,166 | 2,166 | 2,079.1 | 2,134.4 | ±0 | ±0% | 138,518 |
| 1999/08/03 | 2,201.6 | 2,213.4 | 2,071.1 | 2,134.4 | -35.6 | -1.6% | 143,198 |
| 1999/08/02 | 2,090.9 | 2,177.9 | 2,083 | 2,170 | +98.9 | +4.8% | 265,524 |
| 1999/07/30 | 2,035.6 | 2,090.9 | 2,015.8 | 2,071.1 | +55.3 | +2.7% | 134,976 |
| 1999/07/29 | 1,976.3 | 2,075.1 | 1,976.3 | 2,015.8 | +102.8 | +5.4% | 138,391 |
| 1999/07/28 | 1,849.8 | 1,913 | 1,849.8 | 1,913 | +94.8 | +5.2% | 20,873 |
| 1999/07/27 | 1,853.8 | 1,857.7 | 1,818.2 | 1,818.2 | -23.7 | -1.3% | 24,794 |
| 1999/07/26 | 1,885.4 | 1,885.4 | 1,826.1 | 1,841.9 | -55.3 | -2.9% | 16,951 |
| 1999/07/23 | 1,830 | 1,936.8 | 1,818.2 | 1,897.2 | -27.7 | -1.4% | 24,288 |
| 1999/07/22 | 2,007.9 | 2,007.9 | 1,924.9 | 1,924.9 | -59.3 | -3% | 36,685 |
| 1999/07/21 | 2,007.9 | 2,023.7 | 1,960.5 | 1,984.2 | -55.3 | -2.7% | 57,305 |
| 1999/07/19 | 1,976.3 | 2,039.5 | 1,976.3 | 2,039.5 | +63.2 | +3.2% | 22,644 |
| 1999/07/16 | 2,055.3 | 2,055.3 | 1,936.8 | 1,976.3 | -71.1 | -3.5% | 24,035 |
| 1999/07/15 | 2,094.9 | 2,094.9 | 1,976.3 | 2,047.4 | -47.5 | -2.3% | 32,637 |
| 1999/07/14 | 2,110.7 | 2,110.7 | 2,055.3 | 2,094.9 | -15.8 | -0.7% | 50,980 |
| 1999/07/13 | 2,055.3 | 2,122.5 | 2,055.3 | 2,110.7 | +67.2 | +3.3% | 126,121 |
| 1999/07/12 | 2,023.7 | 2,043.5 | 1,944.7 | 2,043.5 | -11.8 | -0.6% | 42,125 |
| 1999/07/09 | 2,063.2 | 2,063.2 | 1,897.2 | 2,055.3 | -71.2 | -3.3% | 58,696 |
| 1999/07/08 | 2,138.3 | 2,173.9 | 2,094.9 | 2,126.5 | +23.7 | +1.1% | 27,451 |
| 1999/07/07 | 2,300.4 | 2,300.4 | 2,102.8 | 2,102.8 | -102.7 | -4.7% | 57,684 |
| 1999/07/06 | 2,347.8 | 2,347.8 | 2,173.9 | 2,205.5 | -126.5 | -5.4% | 65,907 |
| 1999/07/05 | 2,403.2 | 2,403.2 | 2,324.1 | 2,332 | -39.5 | -1.7% | 80,834 |
| 1999/07/02 | 2,371.5 | 2,442.7 | 2,213.4 | 2,371.5 | +205.5 | +9.5% | 278,047 |
| 1999/07/01 | 1,889.3 | 2,166 | 1,889.3 | 2,166 | +316.2 | +17.1% | 300,691 |
| 1999/06/30 | 1,786.6 | 1,889.3 | 1,778.7 | 1,849.8 | +94.9 | +5.4% | 98,544 |
| 1999/06/29 | 1,778.7 | 1,794.5 | 1,754.9 | 1,754.9 | -23.8 | -1.3% | 46,299 |
| 1999/06/28 | 1,739.1 | 1,778.7 | 1,739.1 | 1,778.7 | +59.3 | +3.4% | 31,625 |
| 1999/06/25 | 1,739.1 | 1,754.9 | 1,715.4 | 1,719.4 | -11.8 | -0.7% | 26,059 |
| 1999/06/24 | 1,826.1 | 1,849.8 | 1,731.2 | 1,731.2 | -118.6 | -6.4% | 75,015 |
| 1999/06/23 | 1,604.7 | 1,861.7 | 1,604.7 | 1,849.8 | +268.8 | +17% | 77,292 |
| 1999/06/22 | 1,581 | 1,581 | 1,565.2 | 1,581 | +23.7 | +1.5% | 18,849 |
| 1999/06/21 | 1,573.1 | 1,573.1 | 1,557.3 | 1,557.3 | +15.8 | +1% | 15,307 |
| 1999/06/18 | 1,533.6 | 1,541.5 | 1,533.6 | 1,541.5 | +7.9 | +0.5% | 5,693 |
| 1999/06/17 | 1,533.6 | 1,533.6 | 1,533.6 | 1,533.6 | -7.1 | -0.5% | 1,645 |
| 1999/06/16 | 1,502.8 | 1,540.7 | 1,462.5 | 1,540.7 | +38.7 | +2.6% | 4,048 |
| 1999/06/15 | 1,539.9 | 1,539.9 | 1,502 | 1,502 | -38.7 | -2.5% | 3,289 |
| 1999/06/14 | 1,422.9 | 1,540.7 | 1,422.9 | 1,540.7 | +117.8 | +8.3% | 10,247 |
| 1999/06/11 | 1,438.7 | 1,438.7 | 1,422.9 | 1,422.9 | -11.9 | -0.8% | 2,657 |
| 1999/06/10 | 1,434.8 | 1,434.8 | 1,434.8 | 1,434.8 | +4 | +0.3% | 380 |
| 1999/06/09 | 1,430.8 | 1,430.8 | 1,430.8 | 1,430.8 | ±0 | ±0% | 1,265 |
| 1999/06/08 | 1,502 | 1,502 | 1,430.8 | 1,430.8 | -71.2 | -4.7% | 1,265 |
| 1999/06/07 | 1,533.6 | 1,581 | 1,502 | 1,502 | +31.6 | +2.1% | 4,048 |
| 1999/06/04 | 1,462.5 | 1,470.4 | 1,462.5 | 1,470.4 | +7.9 | +0.5% | 3,669 |
| 1999/06/03 | 1,328.1 | 1,462.5 | 1,328.1 | 1,462.5 | +134.4 | +10.1% | 7,337 |
| 1999/06/02 | 1,446.6 | 1,462.5 | 1,312.3 | 1,328.1 | +23.8 | +1.8% | 4,554 |
| 1999/06/01 | 1,355.7 | 1,355.7 | 1,304.3 | 1,304.3 | -27.7 | -2.1% | 3,163 |
| 1999/05/31 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 633 |
| 1999/05/28 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 6,325 |
| 1999/05/27 | 1,332 | 1,334.4 | 1,332 | 1,332 | ±0 | ±0% | 2,657 |
| 1999/05/26 | 1,332 | 1,332 | 1,320.2 | 1,332 | -4 | -0.3% | 4,554 |
6301～
6350
件表示中 / 6937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 | 369,500円 | +4.4% | +3.0% | 3.52% | 7.31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 |
| ＲＩＺＡＰ Ｇ | 21,700円 | +6.9% | - | 0.00% | 64.78倍 | 2.76倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アトム | 66,300円 | -4.0% | - | 0.00% | 3900.00倍 | 20.49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 |
| ドトル日レス | 269,600円 | +3.8% | +11.5% | 2.00% | 16.52倍 | 1.14倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| イオン北海 | 86,200円 | +1.2% | +18.5% | 1.86% | 24.02倍 | 1.65倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
