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 |
|---|---|---|---|---|---|---|---|
| 1999/03/10 | 1,067.2 | 1,067.2 | 1,012.6 | 1,012.6 | -94.1 | -8.5% | 2,024 |
| 1999/03/09 | 1,138.3 | 1,138.3 | 1,106.7 | 1,106.7 | - | - | 21,885 |
| 1999/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/03/05 | 1,138.3 | 1,138.3 | 1,122.5 | 1,122.5 | -15.8 | -1.4% | 6,958 |
| 1999/03/04 | 1,138.3 | 1,144.7 | 1,138.3 | 1,138.3 | +15.8 | +1.4% | 1,518 |
| 1999/03/03 | 1,130.4 | 1,138.3 | 1,122.5 | 1,122.5 | -7.9 | -0.7% | 1,518 |
| 1999/03/02 | 1,122.5 | 1,137.5 | 1,122.5 | 1,130.4 | +8.7 | +0.8% | 4,428 |
| 1999/03/01 | 1,139.1 | 1,139.1 | 1,121.7 | 1,121.7 | -16.6 | -1.5% | 3,163 |
| 1999/02/26 | 1,146.2 | 1,173.9 | 1,138.3 | 1,138.3 | ±0 | ±0% | 6,072 |
| 1999/02/25 | 1,130.4 | 1,146.2 | 1,130.4 | 1,138.3 | +27.6 | +2.5% | 6,452 |
| 1999/02/24 | 1,106.7 | 1,114.6 | 1,106.7 | 1,110.7 | +4 | +0.4% | 3,795 |
| 1999/02/23 | 1,107.5 | 1,107.5 | 1,106.7 | 1,106.7 | ±0 | ±0% | 506 |
| 1999/02/22 | 1,098.8 | 1,106.7 | 1,098.8 | 1,106.7 | +39.5 | +3.7% | 3,795 |
| 1999/02/19 | 1,113.8 | 1,113.8 | 1,067.2 | 1,067.2 | -35.6 | -3.2% | 8,223 |
| 1999/02/18 | 1,123.3 | 1,123.3 | 1,098.8 | 1,102.8 | -19.7 | -1.8% | 13,156 |
| 1999/02/17 | 1,106.7 | 1,123.3 | 1,106.7 | 1,122.5 | +15.8 | +1.4% | 25,806 |
| 1999/02/16 | 956.5 | 1,106.7 | 956.5 | 1,106.7 | +158.1 | +16.7% | 29,222 |
| 1999/02/15 | 972.3 | 972.3 | 948.6 | 948.6 | -23.7 | -2.4% | 3,922 |
| 1999/02/12 | 940.7 | 972.3 | 940.7 | 972.3 | +39.5 | +4.2% | 15,054 |
| 1999/02/10 | 936.8 | 936.8 | 932.8 | 932.8 | -4 | -0.4% | 1,265 |
| 1999/02/09 | 932.8 | 947.8 | 932.8 | 936.8 | +4 | +0.4% | 5,819 |
| 1999/02/08 | 948.6 | 948.6 | 932.8 | 932.8 | -15.8 | -1.7% | 3,922 |
| 1999/02/05 | 948.6 | 948.6 | 948.6 | 948.6 | ±0 | ±0% | 1,392 |
| 1999/02/04 | 948.6 | 951 | 948.6 | 948.6 | -7.9 | -0.8% | 18,596 |
| 1999/02/03 | 956.5 | 960.5 | 948.6 | 956.5 | ±0 | ±0% | 21,885 |
| 1999/02/02 | 956.5 | 956.5 | 948.6 | 956.5 | +7.9 | +0.8% | 7,084 |
| 1999/02/01 | 924.9 | 948.6 | 924.9 | 948.6 | +23.7 | +2.6% | 1,392 |
| 1999/01/29 | 948.6 | 948.6 | 924.9 | 924.9 | ±0 | ±0% | 1,012 |
| 1999/01/28 | 924.9 | 924.9 | 924.9 | 924.9 | - | - | 506 |
| 1999/01/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/26 | 886.2 | 948.6 | 886.2 | 948.6 | +67.2 | +7.6% | 1,898 |
| 1999/01/25 | 917.8 | 919.4 | 881.4 | 881.4 | - | - | 4,175 |
| 1999/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/21 | 878.3 | 879.1 | 878.3 | 879.1 | - | - | 253 |
| 1999/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/19 | 988.1 | 988.1 | 988.1 | 988.1 | +118.5 | +13.6% | 253 |
| 1999/01/18 | 869.6 | 869.6 | 869.6 | 869.6 | -126.4 | -12.7% | 2,530 |
| 1999/01/14 | 980.2 | 1,004 | 980.2 | 996 | -11.9 | -1.2% | 3,163 |
| 1999/01/13 | 964.4 | 1,011.9 | 964.4 | 1,007.9 | +59.3 | +6.3% | 7,464 |
| 1999/01/12 | 909.1 | 964.4 | 909.1 | 948.6 | +39.5 | +4.3% | 4,048 |
| 1999/01/11 | 909.1 | 909.1 | 909.1 | 909.1 | ±0 | ±0% | 127 |
| 1999/01/08 | 909.1 | 909.1 | 909.1 | 909.1 | - | - | 380 |
| 1999/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1999/01/06 | 939.9 | 939.9 | 939.9 | 939.9 | -0.8 | -0.1% | 253 |
| 1999/01/05 | 940.7 | 940.7 | 940.7 | 940.7 | -7.9 | -0.8% | 127 |
| 1999/01/04 | 948.6 | 948.6 | 948.6 | 948.6 | +71.1 | +8.1% | 253 |
| 1998/12/30 | 877.5 | 877.5 | 877.5 | 877.5 | -7.9 | -0.9% | 380 |
| 1998/12/29 | 893.3 | 893.3 | 885.4 | 885.4 | +22.9 | +2.7% | 1,392 |
| 1998/12/28 | 862.5 | 862.5 | 862.5 | 862.5 | -83.7 | -8.8% | 127 |
| 1998/12/25 | 948.6 | 948.6 | 946.2 | 946.2 | +45.8 | +5.1% | 3,163 |
6401～
6450
件表示中 / 6938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 | 372,000円 | +4.4% | +3.0% | 3.49% | 7.36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 | 68,000円 | -4.0% | - | 0.00% | 4000.00倍 | 21.02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 |
| ＲＩＺＡＰ Ｇ | 22,000円 | +6.9% | - | 0.00% | 65.67倍 | 2.80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 |
| ドトル日レス | 274,300円 | +3.8% | +11.5% | 1.97% | 16.81倍 | 1.16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 |
| ハイデ日高 | 322,000円 | +7.9% | +6.2% | 1.37% | 29.28倍 | 4.64倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
