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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 3,565 | 3,580 | 3,485 | 3,530 | -35 | -1% | 107,100 |
| 2022/03/04 | 3,615 | 3,630 | 3,560 | 3,565 | -50 | -1.4% | 79,800 |
| 2022/03/03 | 3,705 | 3,705 | 3,610 | 3,615 | -45 | -1.2% | 63,300 |
| 2022/03/02 | 3,710 | 3,765 | 3,650 | 3,660 | -95 | -2.5% | 163,200 |
| 2022/03/01 | 3,635 | 3,755 | 3,625 | 3,755 | +105 | +2.9% | 156,700 |
| 2022/02/28 | 3,490 | 3,650 | 3,475 | 3,650 | +200 | +5.8% | 179,900 |
| 2022/02/25 | 3,505 | 3,510 | 3,425 | 3,450 | -95 | -2.7% | 426,000 |
| 2022/02/24 | 3,610 | 3,630 | 3,510 | 3,545 | -90 | -2.5% | 922,100 |
| 2022/02/22 | 3,620 | 3,655 | 3,605 | 3,635 | -35 | -1% | 374,500 |
| 2022/02/21 | 3,605 | 3,670 | 3,570 | 3,670 | +65 | +1.8% | 454,200 |
| 2022/02/18 | 3,595 | 3,615 | 3,550 | 3,605 | +15 | +0.4% | 847,600 |
| 2022/02/17 | 3,625 | 3,640 | 3,590 | 3,590 | -55 | -1.5% | 175,200 |
| 2022/02/16 | 3,660 | 3,670 | 3,620 | 3,645 | ±0 | ±0% | 130,400 |
| 2022/02/15 | 3,570 | 3,645 | 3,570 | 3,645 | +65 | +1.8% | 102,900 |
| 2022/02/14 | 3,585 | 3,600 | 3,555 | 3,580 | -35 | -1% | 237,300 |
| 2022/02/10 | 3,625 | 3,640 | 3,575 | 3,615 | +20 | +0.6% | 260,400 |
| 2022/02/09 | 3,570 | 3,605 | 3,540 | 3,595 | +70 | +2% | 177,800 |
| 2022/02/08 | 3,540 | 3,565 | 3,525 | 3,525 | -10 | -0.3% | 108,100 |
| 2022/02/07 | 3,510 | 3,535 | 3,480 | 3,535 | +5 | +0.1% | 112,100 |
| 2022/02/04 | 3,540 | 3,545 | 3,480 | 3,530 | +5 | +0.1% | 203,400 |
| 2022/02/03 | 3,480 | 3,575 | 3,475 | 3,525 | +30 | +0.9% | 122,700 |
| 2022/02/02 | 3,445 | 3,495 | 3,430 | 3,495 | +35 | +1% | 61,000 |
| 2022/02/01 | 3,410 | 3,470 | 3,405 | 3,460 | +65 | +1.9% | 103,000 |
| 2022/01/31 | 3,400 | 3,435 | 3,390 | 3,395 | -30 | -0.9% | 132,200 |
| 2022/01/28 | 3,385 | 3,460 | 3,385 | 3,425 | +95 | +2.9% | 147,800 |
| 2022/01/27 | 3,380 | 3,400 | 3,325 | 3,330 | -50 | -1.5% | 153,200 |
| 2022/01/26 | 3,385 | 3,415 | 3,360 | 3,380 | -5 | -0.1% | 81,600 |
| 2022/01/25 | 3,390 | 3,415 | 3,355 | 3,385 | -5 | -0.1% | 99,400 |
| 2022/01/24 | 3,355 | 3,400 | 3,350 | 3,390 | +15 | +0.4% | 67,400 |
| 2022/01/21 | 3,330 | 3,375 | 3,310 | 3,375 | +50 | +1.5% | 120,500 |
| 2022/01/20 | 3,285 | 3,375 | 3,285 | 3,325 | +40 | +1.2% | 95,700 |
| 2022/01/19 | 3,300 | 3,330 | 3,285 | 3,285 | -50 | -1.5% | 125,500 |
| 2022/01/18 | 3,360 | 3,370 | 3,325 | 3,335 | -5 | -0.1% | 89,500 |
| 2022/01/17 | 3,400 | 3,405 | 3,330 | 3,340 | -60 | -1.8% | 74,400 |
| 2022/01/14 | 3,390 | 3,425 | 3,360 | 3,400 | +10 | +0.3% | 100,100 |
| 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 |
851～
900
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
