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 |
|---|---|---|---|---|---|---|---|
| 1998/10/09 | 948.6 | 948.6 | 948.6 | 948.6 | -48.2 | -4.8% | 1,392 |
| 1998/10/08 | 996 | 996.8 | 996 | 996.8 | +0.8 | +0.1% | 1,139 |
| 1998/10/07 | 996 | 1,004 | 996 | 996 | -31.7 | -3.1% | 759 |
| 1998/10/06 | 996 | 1,106.7 | 996 | 1,027.7 | -118.5 | -10.3% | 633 |
| 1998/10/05 | 1,146.2 | 1,146.2 | 1,146.2 | 1,146.2 | -8 | -0.7% | 1,265 |
| 1998/10/02 | 1,154.2 | 1,154.2 | 1,154.2 | 1,154.2 | ±0 | ±0% | 253 |
| 1998/10/01 | 1,154.2 | 1,154.2 | 1,154.2 | 1,154.2 | - | - | 633 |
| 1998/09/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/29 | 1,209.5 | 1,209.5 | 1,209.5 | 1,209.5 | +150.2 | +14.2% | 1,265 |
| 1998/09/28 | 1,027.7 | 1,059.3 | 1,011.9 | 1,059.3 | +31.6 | +3.1% | 1,392 |
| 1998/09/25 | 1,043.5 | 1,043.5 | 1,027.7 | 1,027.7 | ±0 | ±0% | 4,175 |
| 1998/09/24 | 1,027.7 | 1,027.7 | 1,027.7 | 1,027.7 | +63.3 | +6.6% | 2,530 |
| 1998/09/22 | 964.4 | 964.4 | 964.4 | 964.4 | -15.8 | -1.6% | 127 |
| 1998/09/21 | 980.2 | 980.2 | 980.2 | 980.2 | ±0 | ±0% | 127 |
| 1998/09/18 | 980.2 | 980.2 | 980.2 | 980.2 | +71.1 | +7.8% | 380 |
| 1998/09/17 | 901.2 | 909.1 | 901.2 | 909.1 | +63.3 | +7.5% | 759 |
| 1998/09/16 | 988.1 | 988.1 | 837.9 | 845.8 | -146.3 | -14.7% | 34,661 |
| 1998/09/14 | 1,027.7 | 1,035.6 | 988.1 | 992.1 | -19.8 | -2% | 15,180 |
| 1998/09/11 | 1,011.9 | 1,011.9 | 1,011.9 | 1,011.9 | -15.8 | -1.5% | 3,795 |
| 1998/09/10 | 1,043.5 | 1,043.5 | 1,027.7 | 1,027.7 | -15.8 | -1.5% | 6,958 |
| 1998/09/09 | 1,043.5 | 1,043.5 | 1,043.5 | 1,043.5 | ±0 | ±0% | 1,392 |
| 1998/09/08 | 1,035.6 | 1,043.5 | 1,035.6 | 1,043.5 | - | - | 380 |
| 1998/09/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/09/04 | 1,027.7 | 1,027.7 | 1,027.7 | 1,027.7 | -15.8 | -1.5% | 4,807 |
| 1998/09/03 | 1,059.3 | 1,059.3 | 1,011.9 | 1,043.5 | -17.4 | -1.6% | 15,433 |
| 1998/09/02 | 1,098.8 | 1,098.8 | 1,059.3 | 1,060.9 | - | - | 11,638 |
| 1998/09/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/31 | 1,106.7 | 1,106.7 | 1,083 | 1,090.9 | - | - | 6,325 |
| 1998/08/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/27 | 1,109.9 | 1,109.9 | 1,106.7 | 1,106.7 | - | - | 2,657 |
| 1998/08/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/25 | 1,154.2 | 1,154.2 | 1,114.6 | 1,114.6 | -39.6 | -3.4% | 7,337 |
| 1998/08/24 | 1,154.2 | 1,154.2 | 1,154.2 | 1,154.2 | -23.7 | -2% | 5,187 |
| 1998/08/21 | 1,177.9 | 1,177.9 | 1,177.9 | 1,177.9 | ±0 | ±0% | 127 |
| 1998/08/20 | 1,177.9 | 1,177.9 | 1,177.9 | 1,177.9 | ±0 | ±0% | 2,530 |
| 1998/08/19 | 1,177.9 | 1,177.9 | 1,177.9 | 1,177.9 | ±0 | ±0% | 1,392 |
| 1998/08/18 | 1,177.1 | 1,177.9 | 1,177.1 | 1,177.9 | ±0 | ±0% | 6,578 |
| 1998/08/17 | 1,193.7 | 1,193.7 | 1,177.9 | 1,177.9 | -7.9 | -0.7% | 3,036 |
| 1998/08/14 | 1,193.7 | 1,193.7 | 1,185.8 | 1,185.8 | -7.9 | -0.7% | 5,187 |
| 1998/08/13 | 1,193.7 | 1,193.7 | 1,193.7 | 1,193.7 | -39.5 | -3.2% | 1,265 |
| 1998/08/12 | 1,209.5 | 1,233.2 | 1,209.5 | 1,233.2 | +7.9 | +0.6% | 9,235 |
| 1998/08/11 | 1,233.2 | 1,233.2 | 1,225.3 | 1,225.3 | - | - | 5,693 |
| 1998/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/07 | 1,241.1 | 1,241.1 | 1,241.1 | 1,241.1 | -15.8 | -1.3% | 506 |
| 1998/08/06 | 1,241.9 | 1,256.9 | 1,241.9 | 1,256.9 | - | - | 380 |
| 1998/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/08/04 | 1,256.9 | 1,256.9 | 1,256.9 | 1,256.9 | - | - | 127 |
| 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 |
6501～
6550
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
