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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 3,550 | 3,630 | 3,540 | 3,620 | +40 | +1.1% | 119,800 |
| 2022/06/10 | 3,630 | 3,690 | 3,580 | 3,580 | -80 | -2.2% | 133,800 |
| 2022/06/09 | 3,650 | 3,710 | 3,635 | 3,660 | +10 | +0.3% | 161,700 |
| 2022/06/08 | 3,740 | 3,740 | 3,650 | 3,650 | -100 | -2.7% | 158,900 |
| 2022/06/07 | 3,780 | 3,805 | 3,735 | 3,750 | -30 | -0.8% | 103,500 |
| 2022/06/06 | 3,735 | 3,780 | 3,720 | 3,780 | +25 | +0.7% | 64,800 |
| 2022/06/03 | 3,750 | 3,765 | 3,725 | 3,755 | +20 | +0.5% | 81,200 |
| 2022/06/02 | 3,725 | 3,740 | 3,705 | 3,735 | +5 | +0.1% | 66,900 |
| 2022/06/01 | 3,660 | 3,735 | 3,660 | 3,730 | +70 | +1.9% | 83,000 |
| 2022/05/31 | 3,700 | 3,715 | 3,660 | 3,660 | -40 | -1.1% | 54,000 |
| 2022/05/30 | 3,720 | 3,725 | 3,690 | 3,700 | +20 | +0.5% | 146,000 |
| 2022/05/27 | 3,700 | 3,705 | 3,670 | 3,680 | +5 | +0.1% | 33,100 |
| 2022/05/26 | 3,685 | 3,710 | 3,675 | 3,675 | ±0 | ±0% | 48,700 |
| 2022/05/25 | 3,665 | 3,690 | 3,655 | 3,675 | +10 | +0.3% | 47,900 |
| 2022/05/24 | 3,690 | 3,710 | 3,665 | 3,665 | -25 | -0.7% | 46,500 |
| 2022/05/23 | 3,690 | 3,715 | 3,685 | 3,690 | +35 | +1% | 65,900 |
| 2022/05/20 | 3,615 | 3,665 | 3,605 | 3,655 | +40 | +1.1% | 57,400 |
| 2022/05/19 | 3,555 | 3,615 | 3,555 | 3,615 | -20 | -0.6% | 52,800 |
| 2022/05/18 | 3,610 | 3,650 | 3,605 | 3,635 | +25 | +0.7% | 43,400 |
| 2022/05/17 | 3,610 | 3,650 | 3,590 | 3,610 | ±0 | ±0% | 47,500 |
| 2022/05/16 | 3,665 | 3,665 | 3,605 | 3,610 | -10 | -0.3% | 64,200 |
| 2022/05/13 | 3,510 | 3,625 | 3,510 | 3,620 | +115 | +3.3% | 86,700 |
| 2022/05/12 | 3,535 | 3,560 | 3,485 | 3,505 | -40 | -1.1% | 173,900 |
| 2022/05/11 | 3,670 | 3,690 | 3,545 | 3,545 | -155 | -4.2% | 137,700 |
| 2022/05/10 | 3,655 | 3,710 | 3,635 | 3,700 | +45 | +1.2% | 122,500 |
| 2022/05/09 | 3,640 | 3,675 | 3,630 | 3,655 | -30 | -0.8% | 104,900 |
| 2022/05/06 | 3,685 | 3,695 | 3,655 | 3,685 | -10 | -0.3% | 77,700 |
| 2022/05/02 | 3,740 | 3,740 | 3,685 | 3,695 | -50 | -1.3% | 84,400 |
| 2022/04/28 | 3,690 | 3,745 | 3,685 | 3,745 | +45 | +1.2% | 128,600 |
| 2022/04/27 | 3,620 | 3,710 | 3,615 | 3,700 | +55 | +1.5% | 143,500 |
| 2022/04/26 | 3,640 | 3,670 | 3,640 | 3,645 | -5 | -0.1% | 63,100 |
| 2022/04/25 | 3,625 | 3,670 | 3,625 | 3,650 | -45 | -1.2% | 60,000 |
| 2022/04/22 | 3,680 | 3,695 | 3,640 | 3,695 | -20 | -0.5% | 49,600 |
| 2022/04/21 | 3,690 | 3,740 | 3,690 | 3,715 | +25 | +0.7% | 95,400 |
| 2022/04/20 | 3,690 | 3,725 | 3,655 | 3,690 | +20 | +0.5% | 90,900 |
| 2022/04/19 | 3,675 | 3,705 | 3,655 | 3,670 | +5 | +0.1% | 50,700 |
| 2022/04/18 | 3,630 | 3,680 | 3,595 | 3,665 | +10 | +0.3% | 87,700 |
| 2022/04/15 | 3,660 | 3,695 | 3,640 | 3,655 | -5 | -0.1% | 60,700 |
| 2022/04/14 | 3,680 | 3,680 | 3,615 | 3,660 | -20 | -0.5% | 105,200 |
| 2022/04/13 | 3,760 | 3,795 | 3,670 | 3,680 | -75 | -2% | 322,100 |
| 2022/04/12 | 3,685 | 3,765 | 3,655 | 3,755 | +135 | +3.7% | 402,700 |
| 2022/04/11 | 3,645 | 3,665 | 3,580 | 3,620 | -10 | -0.3% | 80,800 |
| 2022/04/08 | 3,550 | 3,645 | 3,535 | 3,630 | +85 | +2.4% | 95,300 |
| 2022/04/07 | 3,545 | 3,570 | 3,515 | 3,545 | -15 | -0.4% | 75,600 |
| 2022/04/06 | 3,620 | 3,625 | 3,560 | 3,560 | -30 | -0.8% | 64,100 |
| 2022/04/05 | 3,600 | 3,625 | 3,575 | 3,590 | +25 | +0.7% | 53,000 |
| 2022/04/04 | 3,520 | 3,585 | 3,520 | 3,565 | +10 | +0.3% | 45,900 |
| 2022/04/01 | 3,475 | 3,555 | 3,460 | 3,555 | +60 | +1.7% | 99,400 |
| 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 |
701～
750
件表示中 / 6938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 | 372,000円 | +4.4% | +3.0% | 3.49% | 7.36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 | 68,000円 | -4.0% | - | 0.00% | 4000.00倍 | 21.02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 |
| ＲＩＺＡＰ Ｇ | 22,000円 | +6.9% | - | 0.00% | 65.67倍 | 2.80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 |
| ドトル日レス | 274,300円 | +3.8% | +11.5% | 1.97% | 16.81倍 | 1.16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 |
| ハイデ日高 | 322,000円 | +7.9% | +6.2% | 1.37% | 29.28倍 | 4.64倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
市場注目の銘柄
チャート関連のコラム
