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 |
|---|---|---|---|---|---|---|---|
| 1998/08/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/30 | 1,256.9 | 1,256.9 | 1,256.9 | 1,256.9 | - | - | 127 |
| 1998/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/28 | 1,256.9 | 1,256.9 | 1,256.9 | 1,256.9 | -7.9 | -0.6% | 886 |
| 1998/07/27 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | - | - | 2,151 |
| 1998/07/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/23 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | ±0 | ±0% | 633 |
| 1998/07/22 | 1,272.7 | 1,272.7 | 1,264.8 | 1,264.8 | -7.9 | -0.6% | 1,771 |
| 1998/07/21 | 1,256.9 | 1,272.7 | 1,256.9 | 1,272.7 | +7.9 | +0.6% | 5,946 |
| 1998/07/17 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | +11.8 | +0.9% | 10,120 |
| 1998/07/16 | 1,253 | 1,253 | 1,253 | 1,253 | -47.4 | -3.6% | 127 |
| 1998/07/15 | 1,296.4 | 1,300.4 | 1,296.4 | 1,300.4 | +11.9 | +0.9% | 5,693 |
| 1998/07/14 | 1,288.5 | 1,296.4 | 1,280.6 | 1,288.5 | ±0 | ±0% | 6,958 |
| 1998/07/13 | 1,264.8 | 1,288.5 | 1,264.8 | 1,288.5 | +23.7 | +1.9% | 10,626 |
| 1998/07/10 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | ±0 | ±0% | 1,265 |
| 1998/07/09 | 1,264.8 | 1,264.8 | 1,264.8 | 1,264.8 | -79.1 | -5.9% | 127 |
| 1998/07/08 | 1,336 | 1,343.9 | 1,336 | 1,343.9 | - | - | 2,151 |
| 1998/07/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/06 | 1,280.6 | 1,328.1 | 1,280.6 | 1,328.1 | - | - | 253 |
| 1998/07/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/07/02 | 1,336 | 1,336 | 1,328.1 | 1,328.1 | +63.3 | +5% | 2,783 |
| 1998/07/01 | 1,185.8 | 1,304.3 | 1,185.8 | 1,264.8 | - | - | 3,542 |
| 1998/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/26 | 1,264.8 | 1,343.9 | 1,264.8 | 1,343.9 | +79.1 | +6.3% | 2,530 |
| 1998/06/25 | 1,197.6 | 1,264.8 | 1,197.6 | 1,264.8 | - | - | 5,060 |
| 1998/06/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/23 | 1,106.7 | 1,169.2 | 1,106.7 | 1,169.2 | ±0 | ±0% | 7,590 |
| 1998/06/22 | 1,169.2 | 1,169.2 | 1,169.2 | 1,169.2 | - | - | 1,265 |
| 1998/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/18 | 1,406.3 | 1,406.3 | 1,406.3 | 1,406.3 | - | - | 1,265 |
| 1998/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/15 | 1,422.9 | 1,462.5 | 1,422.9 | 1,462.5 | +79.1 | +5.7% | 5,060 |
| 1998/06/12 | 1,383.4 | 1,383.4 | 1,383.4 | 1,383.4 | +134.4 | +10.8% | 2,530 |
| 1998/06/11 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 1,265 |
| 1998/06/10 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 2,530 |
| 1998/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/08 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 2,530 |
| 1998/06/05 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 2,530 |
| 1998/06/04 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,265 |
| 1998/06/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/06/02 | 1,280.6 | 1,280.6 | 1,280.6 | 1,280.6 | +31.6 | +2.5% | 1,265 |
| 1998/06/01 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 6,325 |
| 1998/05/29 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 5,060 |
| 1998/05/28 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 3,795 |
| 1998/05/27 | 1,249 | 1,249 | 1,249 | 1,249 | ±0 | ±0% | 2,530 |
| 1998/05/26 | 1,249 | 1,249 | 1,249 | 1,249 | -15.8 | -1.2% | 2,530 |
| 1998/05/25 | 1,264.8 | 1,264.8 | 1,256.9 | 1,264.8 | - | - | 8,855 |
6451～
6500
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
