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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 3,790 | 3,825 | 3,740 | 3,740 | -70 | -1.8% | 122,700 |
| 2021/08/18 | 3,790 | 3,830 | 3,785 | 3,810 | -15 | -0.4% | 109,100 |
| 2021/08/17 | 3,840 | 3,875 | 3,820 | 3,825 | +35 | +0.9% | 172,100 |
| 2021/08/16 | 3,870 | 3,875 | 3,785 | 3,790 | -25 | -0.7% | 216,800 |
| 2021/08/13 | 3,865 | 3,865 | 3,800 | 3,815 | +15 | +0.4% | 193,300 |
| 2021/08/12 | 3,860 | 3,860 | 3,795 | 3,800 | -65 | -1.7% | 170,000 |
| 2021/08/11 | 3,960 | 3,960 | 3,835 | 3,865 | -25 | -0.6% | 201,300 |
| 2021/08/10 | 3,980 | 4,005 | 3,875 | 3,890 | -90 | -2.3% | 343,500 |
| 2021/08/06 | 3,920 | 4,045 | 3,920 | 3,980 | +70 | +1.8% | 551,400 |
| 2021/08/05 | 3,820 | 3,950 | 3,700 | 3,910 | -360 | -8.4% | 1,311,000 |
| 2021/08/04 | 4,390 | 4,410 | 4,250 | 4,270 | -120 | -2.7% | 502,200 |
| 2021/08/03 | 4,470 | 4,505 | 4,355 | 4,390 | -45 | -1% | 310,900 |
| 2021/08/02 | 4,475 | 4,525 | 4,410 | 4,435 | -10 | -0.2% | 305,300 |
| 2021/07/30 | 4,550 | 4,550 | 4,380 | 4,445 | -110 | -2.4% | 580,800 |
| 2021/07/29 | 4,570 | 4,580 | 4,505 | 4,555 | -25 | -0.5% | 333,500 |
| 2021/07/28 | 4,650 | 4,680 | 4,565 | 4,580 | -85 | -1.8% | 355,700 |
| 2021/07/27 | 4,600 | 4,670 | 4,545 | 4,665 | +105 | +2.3% | 322,400 |
| 2021/07/26 | 4,390 | 4,575 | 4,385 | 4,560 | +255 | +5.9% | 371,000 |
| 2021/07/21 | 4,320 | 4,340 | 4,275 | 4,305 | -10 | -0.2% | 200,300 |
| 2021/07/20 | 4,300 | 4,365 | 4,275 | 4,315 | ±0 | ±0% | 230,700 |
| 2021/07/19 | 4,310 | 4,370 | 4,280 | 4,315 | -25 | -0.6% | 289,400 |
| 2021/07/16 | 4,200 | 4,355 | 4,180 | 4,340 | +125 | +3% | 351,600 |
| 2021/07/15 | 4,135 | 4,245 | 4,120 | 4,215 | +145 | +3.6% | 541,900 |
| 2021/07/14 | 4,065 | 4,125 | 4,020 | 4,070 | +95 | +2.4% | 474,100 |
| 2021/07/13 | 3,905 | 4,070 | 3,870 | 3,975 | +190 | +5% | 625,900 |
| 2021/07/12 | 3,840 | 3,845 | 3,760 | 3,785 | +5 | +0.1% | 178,500 |
| 2021/07/09 | 3,720 | 3,780 | 3,690 | 3,780 | +40 | +1.1% | 169,700 |
| 2021/07/08 | 3,805 | 3,825 | 3,740 | 3,740 | -80 | -2.1% | 104,200 |
| 2021/07/07 | 3,840 | 3,850 | 3,815 | 3,820 | -20 | -0.5% | 114,400 |
| 2021/07/06 | 3,845 | 3,850 | 3,815 | 3,840 | +10 | +0.3% | 58,500 |
| 2021/07/05 | 3,810 | 3,860 | 3,800 | 3,830 | -40 | -1% | 133,500 |
| 2021/07/02 | 3,805 | 3,900 | 3,805 | 3,870 | +75 | +2% | 244,300 |
| 2021/07/01 | 3,790 | 3,850 | 3,775 | 3,795 | -25 | -0.7% | 168,000 |
| 2021/06/30 | 3,900 | 3,920 | 3,800 | 3,820 | -60 | -1.5% | 210,800 |
| 2021/06/29 | 3,880 | 3,885 | 3,820 | 3,880 | ±0 | ±0% | 158,300 |
| 2021/06/28 | 3,865 | 3,920 | 3,820 | 3,880 | +35 | +0.9% | 238,200 |
| 2021/06/25 | 3,775 | 3,865 | 3,770 | 3,845 | +95 | +2.5% | 352,700 |
| 2021/06/24 | 3,730 | 3,760 | 3,685 | 3,750 | +20 | +0.5% | 146,900 |
| 2021/06/23 | 3,720 | 3,760 | 3,690 | 3,730 | +65 | +1.8% | 275,700 |
| 2021/06/22 | 3,655 | 3,680 | 3,610 | 3,665 | +60 | +1.7% | 207,500 |
| 2021/06/21 | 3,630 | 3,630 | 3,595 | 3,605 | -35 | -1% | 213,700 |
| 2021/06/18 | 3,650 | 3,665 | 3,590 | 3,640 | +5 | +0.1% | 257,100 |
| 2021/06/17 | 3,665 | 3,680 | 3,635 | 3,635 | -30 | -0.8% | 139,300 |
| 2021/06/16 | 3,690 | 3,730 | 3,645 | 3,665 | -55 | -1.5% | 263,000 |
| 2021/06/15 | 3,705 | 3,720 | 3,685 | 3,720 | +20 | +0.5% | 178,100 |
| 2021/06/14 | 3,780 | 3,780 | 3,675 | 3,700 | -110 | -2.9% | 425,700 |
| 2021/06/11 | 3,785 | 3,900 | 3,705 | 3,810 | ±0 | ±0% | 1,220,600 |
| 2021/06/10 | 3,600 | 3,875 | 3,570 | 3,810 | +635 | +20% | 2,571,200 |
| 2021/06/09 | 3,120 | 3,190 | 3,120 | 3,175 | +65 | +2.1% | 164,500 |
| 2021/06/08 | 3,060 | 3,110 | 3,055 | 3,110 | +35 | +1.1% | 99,300 |
801～
850
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
