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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 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 |
| 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 |
801～
850
件表示中 / 7023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 | 403,500円 | +4.4% | +3.0% | 3.22% | 7.90倍 | 0.69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 |
| ハイデ日高 | 375,500円 | +7.9% | +6.2% | 1.17% | 32.97倍 | 5.23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 |
| ジョイ本田 | 220,000円 | +3.1% | -5.7% | 3.82% | 16.89倍 | 1.09倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 松屋フーズ | 723,000円 | +13.5% | -6.8% | 0.33% | 74.51倍 | 3.02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 | 271,700円 | +9.5% | +6.6% | 1.18% | 27.58倍 | 2.65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
