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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 3,545 | 3,575 | 3,490 | 3,495 | -80 | -2.2% | 78,800 |
| 2022/03/30 | 3,650 | 3,650 | 3,545 | 3,575 | -55 | -1.5% | 86,900 |
| 2022/03/29 | 3,625 | 3,640 | 3,590 | 3,630 | -15 | -0.4% | 90,400 |
| 2022/03/28 | 3,640 | 3,670 | 3,585 | 3,645 | +65 | +1.8% | 78,100 |
| 2022/03/25 | 3,530 | 3,605 | 3,530 | 3,580 | +75 | +2.1% | 93,000 |
| 2022/03/24 | 3,535 | 3,555 | 3,460 | 3,505 | -60 | -1.7% | 81,500 |
| 2022/03/23 | 3,630 | 3,630 | 3,550 | 3,565 | -20 | -0.6% | 102,600 |
| 2022/03/22 | 3,660 | 3,660 | 3,565 | 3,585 | -35 | -1% | 106,300 |
| 2022/03/18 | 3,670 | 3,695 | 3,600 | 3,620 | -75 | -2% | 157,400 |
| 2022/03/17 | 3,725 | 3,725 | 3,665 | 3,695 | +30 | +0.8% | 71,700 |
| 2022/03/16 | 3,710 | 3,715 | 3,650 | 3,665 | -35 | -0.9% | 105,400 |
| 2022/03/15 | 3,655 | 3,720 | 3,630 | 3,700 | +75 | +2.1% | 88,900 |
| 2022/03/14 | 3,615 | 3,655 | 3,600 | 3,625 | +40 | +1.1% | 60,600 |
| 2022/03/11 | 3,545 | 3,600 | 3,515 | 3,585 | ±0 | ±0% | 97,200 |
| 2022/03/10 | 3,510 | 3,585 | 3,485 | 3,585 | +135 | +3.9% | 137,100 |
| 2022/03/09 | 3,500 | 3,515 | 3,440 | 3,450 | -10 | -0.3% | 133,900 |
| 2022/03/08 | 3,505 | 3,540 | 3,450 | 3,460 | -70 | -2% | 114,400 |
| 2022/03/07 | 3,565 | 3,580 | 3,485 | 3,530 | -35 | -1% | 107,100 |
| 2022/03/04 | 3,615 | 3,630 | 3,560 | 3,565 | -50 | -1.4% | 79,800 |
| 2022/03/03 | 3,705 | 3,705 | 3,610 | 3,615 | -45 | -1.2% | 63,300 |
| 2022/03/02 | 3,710 | 3,765 | 3,650 | 3,660 | -95 | -2.5% | 163,200 |
| 2022/03/01 | 3,635 | 3,755 | 3,625 | 3,755 | +105 | +2.9% | 156,700 |
| 2022/02/28 | 3,490 | 3,650 | 3,475 | 3,650 | +200 | +5.8% | 179,900 |
| 2022/02/25 | 3,505 | 3,510 | 3,425 | 3,450 | -95 | -2.7% | 426,000 |
| 2022/02/24 | 3,610 | 3,630 | 3,510 | 3,545 | -90 | -2.5% | 922,100 |
| 2022/02/22 | 3,620 | 3,655 | 3,605 | 3,635 | -35 | -1% | 374,500 |
| 2022/02/21 | 3,605 | 3,670 | 3,570 | 3,670 | +65 | +1.8% | 454,200 |
| 2022/02/18 | 3,595 | 3,615 | 3,550 | 3,605 | +15 | +0.4% | 847,600 |
| 2022/02/17 | 3,625 | 3,640 | 3,590 | 3,590 | -55 | -1.5% | 175,200 |
| 2022/02/16 | 3,660 | 3,670 | 3,620 | 3,645 | ±0 | ±0% | 130,400 |
| 2022/02/15 | 3,570 | 3,645 | 3,570 | 3,645 | +65 | +1.8% | 102,900 |
| 2022/02/14 | 3,585 | 3,600 | 3,555 | 3,580 | -35 | -1% | 237,300 |
| 2022/02/10 | 3,625 | 3,640 | 3,575 | 3,615 | +20 | +0.6% | 260,400 |
| 2022/02/09 | 3,570 | 3,605 | 3,540 | 3,595 | +70 | +2% | 177,800 |
| 2022/02/08 | 3,540 | 3,565 | 3,525 | 3,525 | -10 | -0.3% | 108,100 |
| 2022/02/07 | 3,510 | 3,535 | 3,480 | 3,535 | +5 | +0.1% | 112,100 |
| 2022/02/04 | 3,540 | 3,545 | 3,480 | 3,530 | +5 | +0.1% | 203,400 |
| 2022/02/03 | 3,480 | 3,575 | 3,475 | 3,525 | +30 | +0.9% | 122,700 |
| 2022/02/02 | 3,445 | 3,495 | 3,430 | 3,495 | +35 | +1% | 61,000 |
| 2022/02/01 | 3,410 | 3,470 | 3,405 | 3,460 | +65 | +1.9% | 103,000 |
| 2022/01/31 | 3,400 | 3,435 | 3,390 | 3,395 | -30 | -0.9% | 132,200 |
| 2022/01/28 | 3,385 | 3,460 | 3,385 | 3,425 | +95 | +2.9% | 147,800 |
| 2022/01/27 | 3,380 | 3,400 | 3,325 | 3,330 | -50 | -1.5% | 153,200 |
| 2022/01/26 | 3,385 | 3,415 | 3,360 | 3,380 | -5 | -0.1% | 81,600 |
| 2022/01/25 | 3,390 | 3,415 | 3,355 | 3,385 | -5 | -0.1% | 99,400 |
| 2022/01/24 | 3,355 | 3,400 | 3,350 | 3,390 | +15 | +0.4% | 67,400 |
| 2022/01/21 | 3,330 | 3,375 | 3,310 | 3,375 | +50 | +1.5% | 120,500 |
| 2022/01/20 | 3,285 | 3,375 | 3,285 | 3,325 | +40 | +1.2% | 95,700 |
| 2022/01/19 | 3,300 | 3,330 | 3,285 | 3,285 | -50 | -1.5% | 125,500 |
| 2022/01/18 | 3,360 | 3,370 | 3,325 | 3,335 | -5 | -0.1% | 89,500 |
651～
700
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
