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 |
|---|---|---|---|---|---|---|---|
| 2021/12/20 | 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 |
| 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 |
901～
950
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
