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 |
|---|---|---|---|---|---|---|---|
| 1997/07/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/09 | 1,612.6 | 1,612.6 | 1,612.6 | 1,612.6 | ±0 | ±0% | 2,530 |
| 1997/07/08 | 1,581 | 1,612.6 | 1,581 | 1,612.6 | +15.8 | +1% | 10,120 |
| 1997/07/07 | 1,620.6 | 1,620.6 | 1,596.8 | 1,596.8 | +7.9 | +0.5% | 3,795 |
| 1997/07/04 | 1,581 | 1,588.9 | 1,581 | 1,588.9 | -15.8 | -1% | 2,530 |
| 1997/07/03 | 1,604.7 | 1,620.6 | 1,604.7 | 1,604.7 | ±0 | ±0% | 49,335 |
| 1997/07/02 | 1,612.6 | 1,612.6 | 1,604.7 | 1,604.7 | +7.9 | +0.5% | 12,650 |
| 1997/07/01 | 1,604.7 | 1,604.7 | 1,596.8 | 1,596.8 | - | - | 11,385 |
| 1997/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/27 | 1,612.6 | 1,620.6 | 1,604.7 | 1,604.7 | -15.9 | -1% | 7,590 |
| 1997/06/26 | 1,612.6 | 1,620.6 | 1,612.6 | 1,620.6 | +8 | +0.5% | 6,325 |
| 1997/06/25 | 1,604.7 | 1,612.6 | 1,604.7 | 1,612.6 | ±0 | ±0% | 15,180 |
| 1997/06/24 | 1,620.6 | 1,620.6 | 1,612.6 | 1,612.6 | -8 | -0.5% | 6,325 |
| 1997/06/23 | 1,644.3 | 1,644.3 | 1,620.6 | 1,620.6 | -31.6 | -1.9% | 8,855 |
| 1997/06/20 | 1,644.3 | 1,652.2 | 1,644.3 | 1,652.2 | +15.8 | +1% | 5,060 |
| 1997/06/19 | 1,620.6 | 1,636.4 | 1,620.6 | 1,636.4 | +15.8 | +1% | 26,565 |
| 1997/06/18 | 1,604.7 | 1,620.6 | 1,596.8 | 1,620.6 | +23.8 | +1.5% | 22,770 |
| 1997/06/17 | 1,588.9 | 1,612.6 | 1,588.9 | 1,596.8 | -23.8 | -1.5% | 13,915 |
| 1997/06/16 | 1,604.7 | 1,620.6 | 1,581 | 1,620.6 | +47.5 | +3% | 21,505 |
| 1997/06/13 | 1,588.9 | 1,604.7 | 1,573.1 | 1,573.1 | -7.9 | -0.5% | 10,120 |
| 1997/06/12 | 1,620.6 | 1,620.6 | 1,581 | 1,581 | -31.6 | -2% | 21,505 |
| 1997/06/11 | 1,588.9 | 1,636.4 | 1,588.9 | 1,612.6 | -8 | -0.5% | 18,975 |
| 1997/06/10 | 1,581 | 1,636.4 | 1,581 | 1,620.6 | +39.6 | +2.5% | 15,180 |
| 1997/06/09 | 1,581 | 1,581 | 1,581 | 1,581 | ±0 | ±0% | 2,530 |
| 1997/06/06 | 1,588.9 | 1,596.8 | 1,581 | 1,581 | -7.9 | -0.5% | 11,385 |
| 1997/06/05 | 1,581 | 1,588.9 | 1,581 | 1,588.9 | +7.9 | +0.5% | 3,795 |
| 1997/06/04 | 1,588.9 | 1,588.9 | 1,581 | 1,581 | ±0 | ±0% | 8,855 |
| 1997/06/03 | 1,604.7 | 1,604.7 | 1,581 | 1,581 | ±0 | ±0% | 7,590 |
| 1997/06/02 | 1,557.3 | 1,581 | 1,557.3 | 1,581 | ±0 | ±0% | 5,060 |
| 1997/05/30 | 1,581 | 1,612.6 | 1,581 | 1,581 | -23.7 | -1.5% | 6,325 |
| 1997/05/29 | 1,588.9 | 1,620.6 | 1,581 | 1,604.7 | +7.9 | +0.5% | 10,120 |
| 1997/05/28 | 1,596.8 | 1,596.8 | 1,596.8 | 1,596.8 | +15.8 | +1% | 1,265 |
| 1997/05/27 | 1,581 | 1,581 | 1,573.1 | 1,581 | ±0 | ±0% | 6,325 |
| 1997/05/26 | 1,604.7 | 1,604.7 | 1,581 | 1,581 | ±0 | ±0% | 6,325 |
| 1997/05/23 | 1,581 | 1,588.9 | 1,573.1 | 1,581 | -15.8 | -1% | 13,915 |
| 1997/05/22 | 1,588.9 | 1,596.8 | 1,588.9 | 1,596.8 | -23.8 | -1.5% | 2,530 |
| 1997/05/21 | 1,604.7 | 1,620.6 | 1,588.9 | 1,620.6 | +15.9 | +1% | 12,650 |
| 1997/05/20 | 1,549.4 | 1,612.6 | 1,549.4 | 1,604.7 | +71.1 | +4.6% | 48,070 |
| 1997/05/19 | 1,509.9 | 1,533.6 | 1,509.9 | 1,533.6 | +23.7 | +1.6% | 37,950 |
| 1997/05/16 | 1,549.4 | 1,549.4 | 1,509.9 | 1,509.9 | -47.4 | -3% | 50,600 |
| 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 |
6801～
6850
件表示中 / 6929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 | 348,500円 | +6.1% | +6.2% | 2.87% | 6.75倍 | 0.62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 | 63,600円 | -4.0% | - | 0.00% | 3741.18倍 | 19.66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 |
| ロイヤルＨＤ | 246,000円 | +9.5% | +6.6% | 1.30% | 24.98倍 | 2.41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 |
| イオン北海 | 84,300円 | +7.1% | -14.4% | 1.90% | 23.96倍 | 1.66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 |
| ネクステージ | 130,100円 | +4.9% | +16.9% | 2.61% | 11.02倍 | 1.44倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
