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 |
|---|---|---|---|---|---|---|---|
| 2022/01/13 | 3,435 | 3,485 | 3,390 | 3,390 | -35 | -1% | 92,300 |
| 2022/01/12 | 3,350 | 3,450 | 3,335 | 3,425 | +105 | +3.2% | 138,300 |
| 2022/01/11 | 3,380 | 3,395 | 3,280 | 3,320 | -65 | -1.9% | 123,500 |
| 2022/01/07 | 3,390 | 3,430 | 3,375 | 3,385 | +35 | +1% | 84,800 |
| 2022/01/06 | 3,400 | 3,425 | 3,335 | 3,350 | -55 | -1.6% | 68,300 |
| 2022/01/05 | 3,430 | 3,450 | 3,395 | 3,405 | ±0 | ±0% | 54,900 |
| 2022/01/04 | 3,400 | 3,420 | 3,380 | 3,405 | +20 | +0.6% | 40,900 |
| 2021/12/30 | 3,355 | 3,395 | 3,350 | 3,385 | +15 | +0.4% | 31,400 |
| 2021/12/29 | 3,340 | 3,380 | 3,325 | 3,370 | +30 | +0.9% | 33,800 |
| 2021/12/28 | 3,310 | 3,345 | 3,300 | 3,340 | +80 | +2.5% | 56,200 |
| 2021/12/27 | 3,310 | 3,310 | 3,260 | 3,260 | -60 | -1.8% | 66,800 |
| 2021/12/24 | 3,320 | 3,335 | 3,305 | 3,320 | +5 | +0.2% | 32,400 |
| 2021/12/23 | 3,330 | 3,335 | 3,310 | 3,315 | +15 | +0.5% | 36,100 |
| 2021/12/22 | 3,300 | 3,320 | 3,290 | 3,300 | ±0 | ±0% | 38,000 |
| 2021/12/21 | 3,325 | 3,325 | 3,240 | 3,300 | +25 | +0.8% | 74,100 |
| 2021/12/20 | 3,335 | 3,345 | 3,260 | 3,275 | -85 | -2.5% | 52,600 |
| 2021/12/17 | 3,370 | 3,380 | 3,340 | 3,360 | -10 | -0.3% | 72,600 |
| 2021/12/16 | 3,410 | 3,410 | 3,370 | 3,370 | +5 | +0.1% | 39,000 |
| 2021/12/15 | 3,345 | 3,395 | 3,335 | 3,365 | +25 | +0.7% | 48,500 |
| 2021/12/14 | 3,385 | 3,395 | 3,335 | 3,340 | -35 | -1% | 46,700 |
| 2021/12/13 | 3,420 | 3,420 | 3,365 | 3,375 | ±0 | ±0% | 44,700 |
| 2021/12/10 | 3,455 | 3,460 | 3,375 | 3,375 | -35 | -1% | 53,800 |
| 2021/12/09 | 3,460 | 3,475 | 3,400 | 3,410 | -50 | -1.4% | 37,300 |
| 2021/12/08 | 3,545 | 3,545 | 3,460 | 3,460 | -40 | -1.1% | 71,800 |
| 2021/12/07 | 3,450 | 3,510 | 3,435 | 3,500 | +80 | +2.3% | 58,100 |
| 2021/12/06 | 3,400 | 3,445 | 3,400 | 3,420 | +35 | +1% | 55,800 |
| 2021/12/03 | 3,310 | 3,395 | 3,290 | 3,385 | +80 | +2.4% | 60,400 |
| 2021/12/02 | 3,305 | 3,335 | 3,280 | 3,305 | -45 | -1.3% | 83,300 |
| 2021/12/01 | 3,305 | 3,355 | 3,270 | 3,350 | +30 | +0.9% | 93,900 |
| 2021/11/30 | 3,410 | 3,450 | 3,315 | 3,320 | -70 | -2.1% | 129,500 |
| 2021/11/29 | 3,325 | 3,440 | 3,325 | 3,390 | +10 | +0.3% | 109,200 |
| 2021/11/26 | 3,475 | 3,475 | 3,375 | 3,380 | -95 | -2.7% | 79,600 |
| 2021/11/25 | 3,515 | 3,545 | 3,475 | 3,475 | -40 | -1.1% | 55,600 |
| 2021/11/24 | 3,545 | 3,595 | 3,515 | 3,515 | -25 | -0.7% | 51,200 |
| 2021/11/22 | 3,510 | 3,550 | 3,505 | 3,540 | -10 | -0.3% | 67,100 |
| 2021/11/19 | 3,505 | 3,555 | 3,505 | 3,550 | +45 | +1.3% | 39,500 |
| 2021/11/18 | 3,535 | 3,535 | 3,485 | 3,505 | -30 | -0.8% | 54,000 |
| 2021/11/17 | 3,580 | 3,595 | 3,535 | 3,535 | -40 | -1.1% | 55,600 |
| 2021/11/16 | 3,575 | 3,595 | 3,560 | 3,575 | -10 | -0.3% | 71,200 |
| 2021/11/15 | 3,610 | 3,625 | 3,585 | 3,585 | -10 | -0.3% | 36,500 |
| 2021/11/12 | 3,540 | 3,620 | 3,540 | 3,595 | +60 | +1.7% | 76,500 |
| 2021/11/11 | 3,550 | 3,555 | 3,525 | 3,535 | -20 | -0.6% | 43,000 |
| 2021/11/10 | 3,515 | 3,560 | 3,515 | 3,555 | +40 | +1.1% | 40,000 |
| 2021/11/09 | 3,580 | 3,580 | 3,515 | 3,515 | -65 | -1.8% | 89,400 |
| 2021/11/08 | 3,650 | 3,675 | 3,575 | 3,580 | -95 | -2.6% | 80,500 |
| 2021/11/05 | 3,610 | 3,675 | 3,610 | 3,675 | +35 | +1% | 44,700 |
| 2021/11/04 | 3,615 | 3,665 | 3,605 | 3,640 | +55 | +1.5% | 105,600 |
| 2021/11/02 | 3,610 | 3,650 | 3,585 | 3,585 | -50 | -1.4% | 61,500 |
| 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 |
801～
850
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
