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 |
|---|---|---|---|---|---|---|---|
| 1997/05/15 | 1,557.3 | 1,557.3 | 1,557.3 | 1,557.3 | ±0 | ±0% | 1,265 |
| 1997/05/14 | 1,533.6 | 1,557.3 | 1,533.6 | 1,557.3 | ±0 | ±0% | 6,325 |
| 1997/05/13 | 1,557.3 | 1,581 | 1,557.3 | 1,557.3 | -15.8 | -1% | 6,325 |
| 1997/05/12 | 1,565.2 | 1,573.1 | 1,565.2 | 1,573.1 | +55.3 | +3.6% | 6,325 |
| 1997/05/09 | 1,533.6 | 1,533.6 | 1,517.8 | 1,517.8 | -39.5 | -2.5% | 7,590 |
| 1997/05/08 | 1,557.3 | 1,557.3 | 1,557.3 | 1,557.3 | ±0 | ±0% | 2,530 |
| 1997/05/07 | 1,533.6 | 1,557.3 | 1,533.6 | 1,557.3 | ±0 | ±0% | 12,650 |
| 1997/05/06 | 1,517.8 | 1,557.3 | 1,502 | 1,557.3 | +55.3 | +3.7% | 25,300 |
| 1997/05/02 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 5,060 |
| 1997/05/01 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 3,795 |
| 1997/04/30 | 1,502 | 1,502 | 1,502 | 1,502 | ±0 | ±0% | 2,530 |
| 1997/04/28 | 1,494.1 | 1,502 | 1,494.1 | 1,502 | ±0 | ±0% | 8,855 |
| 1997/04/25 | 1,494.1 | 1,502 | 1,494.1 | 1,502 | +7.9 | +0.5% | 2,530 |
| 1997/04/24 | 1,517.8 | 1,517.8 | 1,494.1 | 1,494.1 | -71.1 | -4.5% | 7,590 |
| 1997/04/23 | 1,581 | 1,581 | 1,565.2 | 1,565.2 | -15.8 | -1% | 5,060 |
| 1997/04/22 | 1,557.3 | 1,581 | 1,557.3 | 1,581 | +39.5 | +2.6% | 17,710 |
| 1997/04/21 | 1,525.7 | 1,541.5 | 1,525.7 | 1,541.5 | -7.9 | -0.5% | 16,445 |
| 1997/04/18 | 1,517.8 | 1,549.4 | 1,517.8 | 1,549.4 | +7.9 | +0.5% | 11,385 |
| 1997/04/17 | 1,565.2 | 1,565.2 | 1,541.5 | 1,541.5 | -31.6 | -2% | 8,855 |
| 1997/04/16 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 1,265 |
| 1997/04/15 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | ±0 | ±0% | 1,265 |
| 1997/04/14 | 1,620.6 | 1,620.6 | 1,573.1 | 1,573.1 | ±0 | ±0% | 10,120 |
| 1997/04/11 | 1,573.1 | 1,573.1 | 1,573.1 | 1,573.1 | - | - | 7,590 |
| 1997/04/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 1,604.7 | 1,604.7 | 1,604.7 | 1,604.7 | -23.8 | -1.5% | 1,265 |
| 1997/04/03 | 1,628.5 | 1,628.5 | 1,628.5 | 1,628.5 | -31.6 | -1.9% | 1,265 |
| 1997/04/02 | 1,683.8 | 1,683.8 | 1,660.1 | 1,660.1 | -15.8 | -0.9% | 7,590 |
| 1997/04/01 | 1,683.8 | 1,683.8 | 1,668 | 1,675.9 | -23.7 | -1.4% | 5,060 |
| 1997/03/31 | 1,660.1 | 1,699.6 | 1,660.1 | 1,699.6 | +94.9 | +5.9% | 11,385 |
| 1997/03/28 | 1,675.9 | 1,715.4 | 1,604.7 | 1,604.7 | -71.2 | -4.2% | 12,650 |
| 1997/03/27 | 1,636.4 | 1,699.6 | 1,636.4 | 1,675.9 | +63.3 | +3.9% | 13,915 |
| 1997/03/26 | 1,612.6 | 1,612.6 | 1,581 | 1,612.6 | ±0 | ±0% | 17,710 |
| 1997/03/25 | 1,652.2 | 1,652.2 | 1,588.9 | 1,612.6 | -8 | -0.5% | 31,625 |
| 1997/03/24 | 1,620.6 | 1,620.6 | 1,620.6 | 1,620.6 | ±0 | ±0% | 1,265 |
| 1997/03/21 | 1,604.7 | 1,620.6 | 1,604.7 | 1,620.6 | +31.7 | +2% | 21,505 |
| 1997/03/19 | 1,581 | 1,588.9 | 1,557.3 | 1,588.9 | +15.8 | +1% | 13,915 |
| 1997/03/18 | 1,557.3 | 1,573.1 | 1,557.3 | 1,573.1 | +15.8 | +1% | 20,240 |
| 1997/03/17 | 1,549.4 | 1,557.3 | 1,549.4 | 1,557.3 | - | - | 7,590 |
| 1997/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/12 | 1,581 | 1,596.8 | 1,541.5 | 1,557.3 | -23.7 | -1.5% | 41,745 |
| 1997/03/11 | 1,620.6 | 1,620.6 | 1,581 | 1,581 | - | - | 6,325 |
| 1997/03/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/03/06 | 1,620.6 | 1,620.6 | 1,620.6 | 1,620.6 | -7.9 | -0.5% | 2,530 |
| 1997/03/05 | 1,652.2 | 1,652.2 | 1,628.5 | 1,628.5 | - | - | 11,385 |
| 1997/03/04 | 0 | 0 | 0 | 0 | - | - | 0 |
6751～
6800
件表示中 / 6839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% | 7.01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 | 71,600円 | +5.4% | +999.9% | 0.00% | - | 22.14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 | 352,000円 | +13.4% | +11.1% | 1.02% | 21.22倍 | 4.61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 | 651,000円 | +17.2% | -38.9% | 0.37% | 103.41倍 | 2.79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 | 247,800円 | +7.4% | +29.1% | 1.13% | 22.58倍 | 2.57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
