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 |
|---|---|---|---|---|---|---|---|
| 1998/03/10 | 1,446.6 | 1,446.6 | 1,446.6 | 1,446.6 | -39.6 | -2.7% | 1,265 |
| 1998/03/09 | 1,486.2 | 1,486.2 | 1,486.2 | 1,486.2 | +15.8 | +1.1% | 1,265 |
| 1998/03/06 | 1,454.5 | 1,470.4 | 1,454.5 | 1,470.4 | +23.8 | +1.6% | 15,180 |
| 1998/03/05 | 1,422.9 | 1,446.6 | 1,422.9 | 1,446.6 | +23.7 | +1.7% | 10,120 |
| 1998/03/04 | 1,438.7 | 1,446.6 | 1,422.9 | 1,422.9 | -23.7 | -1.6% | 5,060 |
| 1998/03/03 | 1,446.6 | 1,446.6 | 1,422.9 | 1,446.6 | +63.2 | +4.6% | 7,590 |
| 1998/03/02 | 1,383.4 | 1,383.4 | 1,383.4 | 1,383.4 | +63.2 | +4.8% | 2,530 |
| 1998/02/27 | 1,343.9 | 1,343.9 | 1,320.2 | 1,320.2 | +15.9 | +1.2% | 10,120 |
| 1998/02/26 | 1,328.1 | 1,328.1 | 1,304.3 | 1,304.3 | -39.6 | -2.9% | 10,120 |
| 1998/02/25 | 1,264.8 | 1,343.9 | 1,264.8 | 1,343.9 | +102.8 | +8.3% | 15,180 |
| 1998/02/24 | 1,233.2 | 1,241.1 | 1,225.3 | 1,241.1 | - | - | 41,745 |
| 1998/02/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/20 | 1,225.3 | 1,225.3 | 1,225.3 | 1,225.3 | ±0 | ±0% | 2,530 |
| 1998/02/19 | 1,209.5 | 1,225.3 | 1,209.5 | 1,225.3 | +15.8 | +1.3% | 6,325 |
| 1998/02/18 | 1,209.5 | 1,209.5 | 1,209.5 | 1,209.5 | - | - | 1,265 |
| 1998/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/13 | 1,209.5 | 1,209.5 | 1,209.5 | 1,209.5 | -23.7 | -1.9% | 1,265 |
| 1998/02/12 | 1,209.5 | 1,233.2 | 1,209.5 | 1,233.2 | +63.2 | +5.4% | 10,120 |
| 1998/02/10 | 1,185.8 | 1,185.8 | 1,170 | 1,170 | -79 | -6.3% | 5,060 |
| 1998/02/09 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,265 |
| 1998/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/05 | 1,249 | 1,249 | 1,249 | 1,249 | - | - | 1,265 |
| 1998/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/02/03 | 1,343.9 | 1,343.9 | 1,343.9 | 1,343.9 | ±0 | ±0% | 2,530 |
| 1998/02/02 | 1,343.9 | 1,343.9 | 1,343.9 | 1,343.9 | ±0 | ±0% | 2,530 |
| 1998/01/30 | 1,343.9 | 1,343.9 | 1,343.9 | 1,343.9 | ±0 | ±0% | 1,265 |
| 1998/01/29 | 1,446.6 | 1,446.6 | 1,343.9 | 1,343.9 | -134.4 | -9.1% | 12,650 |
| 1998/01/28 | 1,383.4 | 1,478.3 | 1,383.4 | 1,478.3 | +260.9 | +21.4% | 5,060 |
| 1998/01/27 | 1,201.6 | 1,217.4 | 1,201.6 | 1,217.4 | - | - | 25,300 |
| 1998/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/23 | 1,011.9 | 1,011.9 | 1,011.9 | 1,011.9 | +31.7 | +3.2% | 1,265 |
| 1998/01/22 | 988.1 | 988.1 | 980.2 | 980.2 | +31.6 | +3.3% | 2,530 |
| 1998/01/21 | 909.1 | 948.6 | 909.1 | 948.6 | - | - | 5,060 |
| 1998/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1998/01/16 | 845.8 | 845.8 | 845.8 | 845.8 | +7.9 | +0.9% | 7,590 |
| 1998/01/14 | 830 | 837.9 | 814.2 | 837.9 | +23.7 | +2.9% | 25,300 |
| 1998/01/13 | 830 | 830 | 814.2 | 814.2 | -23.7 | -2.8% | 7,590 |
| 1998/01/12 | 861.7 | 861.7 | 837.9 | 837.9 | -23.8 | -2.8% | 21,505 |
| 1998/01/09 | 845.8 | 861.7 | 845.8 | 861.7 | -15.8 | -1.8% | 3,795 |
| 1998/01/08 | 830 | 877.5 | 814.2 | 877.5 | +47.5 | +5.7% | 7,590 |
| 1998/01/07 | 783.4 | 830 | 783.4 | 830 | +47.4 | +6.1% | 7,590 |
| 1998/01/06 | 774.7 | 782.6 | 774.7 | 782.6 | -47.4 | -5.7% | 8,855 |
| 1998/01/05 | 830 | 830 | 830 | 830 | -23.8 | -2.8% | 1,265 |
| 1997/12/30 | 853.8 | 853.8 | 853.8 | 853.8 | -15.8 | -1.8% | 1,265 |
| 1997/12/29 | 869.6 | 869.6 | 869.6 | 869.6 | -15.8 | -1.8% | 2,530 |
| 1997/12/26 | 924.9 | 932.8 | 885.4 | 885.4 | -71.1 | -7.4% | 5,060 |
| 1997/12/25 | 932.8 | 956.5 | 932.8 | 956.5 | +47.4 | +5.2% | 5,060 |
| 1997/12/24 | 956.5 | 956.5 | 909.1 | 909.1 | -71.1 | -7.3% | 3,795 |
6551～
6600
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
