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 |
|---|---|---|---|---|---|---|---|
| 1999/05/25 | 1,434.8 | 1,434.8 | 1,320.2 | 1,336 | -86.1 | -6.1% | 2,530 |
| 1999/05/24 | 1,422.9 | 1,422.9 | 1,422.1 | 1,422.1 | -0.8 | -0.1% | 506 |
| 1999/05/21 | 1,462.5 | 1,462.5 | 1,422.9 | 1,422.9 | -39.6 | -2.7% | 2,910 |
| 1999/05/20 | 1,462.5 | 1,462.5 | 1,462.5 | 1,462.5 | -39.5 | -2.6% | 3,922 |
| 1999/05/19 | 1,501.2 | 1,502 | 1,501.2 | 1,502 | ±0 | ±0% | 1,771 |
| 1999/05/18 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 5,060 |
| 1999/05/17 | 1,517.8 | 1,517.8 | 1,502 | 1,502 | -15.8 | -1% | 1,645 |
| 1999/05/14 | 1,509.9 | 1,517.8 | 1,509.9 | 1,517.8 | -7.9 | -0.5% | 1,392 |
| 1999/05/13 | 1,509.9 | 1,525.7 | 1,509.9 | 1,525.7 | -55.3 | -3.5% | 4,934 |
| 1999/05/12 | 1,525.7 | 1,581 | 1,525.7 | 1,581 | +39.5 | +2.6% | 38,203 |
| 1999/05/11 | 1,542.3 | 1,542.3 | 1,533.6 | 1,541.5 | -0.8 | -0.1% | 13,789 |
| 1999/05/10 | 1,564.4 | 1,564.4 | 1,541.5 | 1,542.3 | -22.1 | -1.4% | 2,404 |
| 1999/05/07 | 1,517.8 | 1,564.4 | 1,517.8 | 1,564.4 | +46.6 | +3.1% | 17,204 |
| 1999/05/06 | 1,541.5 | 1,541.5 | 1,517.8 | 1,517.8 | ±0 | ±0% | 3,289 |
| 1999/04/30 | 1,525.7 | 1,541.5 | 1,517.8 | 1,517.8 | -7.9 | -0.5% | 7,843 |
| 1999/04/28 | 1,503.6 | 1,525.7 | 1,503.6 | 1,525.7 | +22.1 | +1.5% | 4,934 |
| 1999/04/27 | 1,502.8 | 1,533.6 | 1,502 | 1,503.6 | +1.6 | +0.1% | 5,440 |
| 1999/04/26 | 1,541.5 | 1,541.5 | 1,502 | 1,502 | -39.5 | -2.6% | 3,036 |
| 1999/04/23 | 1,565.2 | 1,565.2 | 1,541.5 | 1,541.5 | -39.5 | -2.5% | 4,934 |
| 1999/04/22 | 1,502 | 1,581 | 1,494.9 | 1,581 | +86.9 | +5.8% | 8,096 |
| 1999/04/21 | 1,471.9 | 1,502 | 1,471.9 | 1,494.1 | +23 | +1.6% | 12,397 |
| 1999/04/20 | 1,446.6 | 1,486.2 | 1,438.7 | 1,471.1 | +24.5 | +1.7% | 11,385 |
| 1999/04/19 | 1,468.8 | 1,468.8 | 1,446.6 | 1,446.6 | -15.9 | -1.1% | 7,464 |
| 1999/04/16 | 1,454.5 | 1,462.5 | 1,422.9 | 1,462.5 | +8 | +0.6% | 8,476 |
| 1999/04/15 | 1,462.5 | 1,502 | 1,454.5 | 1,454.5 | -47.5 | -3.2% | 2,910 |
| 1999/04/14 | 1,509.9 | 1,541.5 | 1,502 | 1,502 | +39.5 | +2.7% | 21,379 |
| 1999/04/13 | 1,462.5 | 1,486.2 | 1,445.8 | 1,462.5 | +43.5 | +3.1% | 30,234 |
| 1999/04/12 | 1,375.5 | 1,419 | 1,375.5 | 1,419 | +35.6 | +2.6% | 18,216 |
| 1999/04/09 | 1,367.6 | 1,383.4 | 1,355.7 | 1,383.4 | +38.7 | +2.9% | 6,452 |
| 1999/04/08 | 1,367.6 | 1,374.7 | 1,344.7 | 1,344.7 | -37.9 | -2.7% | 8,223 |
| 1999/04/07 | 1,347.8 | 1,395.3 | 1,344.7 | 1,382.6 | +62.4 | +4.7% | 3,416 |
| 1999/04/06 | 1,336 | 1,343.9 | 1,304.3 | 1,320.2 | +55.4 | +4.4% | 18,596 |
| 1999/04/05 | 1,264.8 | 1,304.3 | 1,225.3 | 1,264.8 | +71.1 | +6% | 4,428 |
| 1999/04/02 | 1,185.8 | 1,193.7 | 1,170 | 1,193.7 | +23.7 | +2% | 7,464 |
| 1999/04/01 | 1,177.9 | 1,177.9 | 1,170 | 1,170 | +87 | +8% | 3,922 |
| 1999/03/31 | 1,185.8 | 1,185.8 | 1,083 | 1,083 | -102.8 | -8.7% | 3,289 |
| 1999/03/30 | 1,225.3 | 1,225.3 | 1,185.8 | 1,185.8 | -39.5 | -3.2% | 2,277 |
| 1999/03/29 | 1,276.7 | 1,276.7 | 1,225.3 | 1,225.3 | +19.8 | +1.6% | 4,048 |
| 1999/03/26 | 1,225.3 | 1,225.3 | 1,185.8 | 1,205.5 | +43.4 | +3.7% | 5,946 |
| 1999/03/25 | 1,150.2 | 1,162.1 | 1,146.2 | 1,162.1 | +22.2 | +1.9% | 6,072 |
| 1999/03/24 | 1,139.1 | 1,154.2 | 1,138.3 | 1,139.9 | +1.6 | +0.1% | 13,915 |
| 1999/03/23 | 1,138.3 | 1,139.9 | 1,138.3 | 1,138.3 | ±0 | ±0% | 5,819 |
| 1999/03/19 | 1,131.2 | 1,146.2 | 1,131.2 | 1,138.3 | +7.1 | +0.6% | 3,416 |
| 1999/03/18 | 1,131.2 | 1,131.2 | 1,122.5 | 1,131.2 | +8.7 | +0.8% | 7,084 |
| 1999/03/17 | 1,154.2 | 1,154.2 | 1,110.7 | 1,122.5 | +11.8 | +1.1% | 3,289 |
| 1999/03/16 | 1,122.5 | 1,122.5 | 1,106.7 | 1,110.7 | +4 | +0.4% | 3,542 |
| 1999/03/15 | 1,106.7 | 1,110.7 | 1,106.7 | 1,106.7 | ±0 | ±0% | 3,416 |
| 1999/03/12 | 1,059.3 | 1,106.7 | 1,059.3 | 1,106.7 | +86.9 | +8.5% | 11,638 |
| 1999/03/11 | 1,027.7 | 1,027.7 | 1,019.8 | 1,019.8 | +7.2 | +0.7% | 5,566 |
| 1999/03/10 | 1,067.2 | 1,067.2 | 1,012.6 | 1,012.6 | -94.1 | -8.5% | 2,024 |
6351～
6400
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
