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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,590 | 3,645 | 3,590 | 3,635 | +80 | +2.3% | 67,300 |
| 2021/10/29 | 3,535 | 3,560 | 3,520 | 3,555 | -5 | -0.1% | 69,400 |
| 2021/10/28 | 3,530 | 3,580 | 3,495 | 3,560 | +25 | +0.7% | 81,500 |
| 2021/10/27 | 3,640 | 3,640 | 3,535 | 3,535 | -105 | -2.9% | 68,000 |
| 2021/10/26 | 3,595 | 3,650 | 3,590 | 3,640 | +60 | +1.7% | 50,300 |
| 2021/10/25 | 3,585 | 3,610 | 3,575 | 3,580 | -30 | -0.8% | 51,300 |
| 2021/10/22 | 3,605 | 3,635 | 3,585 | 3,610 | -10 | -0.3% | 70,900 |
| 2021/10/21 | 3,670 | 3,680 | 3,620 | 3,620 | -35 | -1% | 62,100 |
| 2021/10/20 | 3,655 | 3,675 | 3,630 | 3,655 | +5 | +0.1% | 105,900 |
| 2021/10/19 | 3,540 | 3,665 | 3,540 | 3,650 | +100 | +2.8% | 110,600 |
| 2021/10/18 | 3,550 | 3,555 | 3,520 | 3,550 | +15 | +0.4% | 89,400 |
| 2021/10/15 | 3,460 | 3,540 | 3,440 | 3,535 | +95 | +2.8% | 109,200 |
| 2021/10/14 | 3,485 | 3,500 | 3,435 | 3,440 | -45 | -1.3% | 193,800 |
| 2021/10/13 | 3,480 | 3,555 | 3,475 | 3,485 | +5 | +0.1% | 244,600 |
| 2021/10/12 | 3,605 | 3,620 | 3,480 | 3,480 | -195 | -5.3% | 545,300 |
| 2021/10/11 | 3,635 | 3,695 | 3,635 | 3,675 | +25 | +0.7% | 169,600 |
| 2021/10/08 | 3,640 | 3,695 | 3,630 | 3,650 | +20 | +0.6% | 132,600 |
| 2021/10/07 | 3,700 | 3,720 | 3,630 | 3,630 | -35 | -1% | 92,100 |
| 2021/10/06 | 3,585 | 3,690 | 3,585 | 3,665 | +85 | +2.4% | 159,500 |
| 2021/10/05 | 3,550 | 3,615 | 3,535 | 3,580 | +15 | +0.4% | 161,100 |
| 2021/10/04 | 3,605 | 3,615 | 3,560 | 3,565 | -35 | -1% | 146,800 |
| 2021/10/01 | 3,665 | 3,665 | 3,590 | 3,600 | -90 | -2.4% | 141,700 |
| 2021/09/30 | 3,710 | 3,735 | 3,685 | 3,690 | -15 | -0.4% | 85,900 |
| 2021/09/29 | 3,725 | 3,730 | 3,665 | 3,705 | -65 | -1.7% | 117,500 |
| 2021/09/28 | 3,755 | 3,790 | 3,705 | 3,770 | +10 | +0.3% | 121,300 |
| 2021/09/27 | 3,765 | 3,810 | 3,745 | 3,760 | -45 | -1.2% | 92,400 |
| 2021/09/24 | 3,780 | 3,815 | 3,775 | 3,805 | +85 | +2.3% | 121,500 |
| 2021/09/22 | 3,705 | 3,765 | 3,680 | 3,720 | -10 | -0.3% | 131,600 |
| 2021/09/21 | 3,715 | 3,765 | 3,690 | 3,730 | -75 | -2% | 169,800 |
| 2021/09/17 | 3,810 | 3,850 | 3,780 | 3,805 | +40 | +1.1% | 278,500 |
| 2021/09/16 | 3,775 | 3,790 | 3,740 | 3,765 | ±0 | ±0% | 100,900 |
| 2021/09/15 | 3,800 | 3,810 | 3,755 | 3,765 | -115 | -3% | 211,500 |
| 2021/09/14 | 3,940 | 3,945 | 3,850 | 3,880 | -30 | -0.8% | 154,500 |
| 2021/09/13 | 3,840 | 3,910 | 3,825 | 3,910 | +65 | +1.7% | 134,900 |
| 2021/09/10 | 3,760 | 3,845 | 3,760 | 3,845 | +65 | +1.7% | 158,100 |
| 2021/09/09 | 3,725 | 3,790 | 3,720 | 3,780 | +35 | +0.9% | 89,800 |
| 2021/09/08 | 3,755 | 3,770 | 3,730 | 3,745 | -15 | -0.4% | 99,000 |
| 2021/09/07 | 3,770 | 3,785 | 3,735 | 3,760 | +10 | +0.3% | 200,000 |
| 2021/09/06 | 3,750 | 3,750 | 3,720 | 3,750 | +30 | +0.8% | 121,600 |
| 2021/09/03 | 3,695 | 3,730 | 3,680 | 3,720 | -5 | -0.1% | 134,500 |
| 2021/09/02 | 3,755 | 3,760 | 3,685 | 3,725 | +55 | +1.5% | 152,600 |
| 2021/09/01 | 3,600 | 3,680 | 3,600 | 3,670 | +40 | +1.1% | 130,200 |
| 2021/08/31 | 3,625 | 3,645 | 3,600 | 3,630 | -5 | -0.1% | 139,100 |
| 2021/08/30 | 3,570 | 3,640 | 3,565 | 3,635 | +35 | +1% | 387,000 |
| 2021/08/27 | 3,630 | 3,645 | 3,575 | 3,600 | -30 | -0.8% | 256,600 |
| 2021/08/26 | 3,695 | 3,695 | 3,620 | 3,630 | -75 | -2% | 209,100 |
| 2021/08/25 | 3,775 | 3,775 | 3,680 | 3,705 | -35 | -0.9% | 195,300 |
| 2021/08/24 | 3,735 | 3,770 | 3,725 | 3,740 | ±0 | ±0% | 82,400 |
| 2021/08/23 | 3,760 | 3,815 | 3,735 | 3,740 | -20 | -0.5% | 142,100 |
| 2021/08/20 | 3,770 | 3,790 | 3,735 | 3,760 | +20 | +0.5% | 122,800 |
751～
800
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
