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 |
|---|---|---|---|---|---|---|---|
| 2020/12/18 | 3,235 | 3,290 | 3,210 | 3,235 | -5 | -0.2% | 258,900 |
| 2020/12/17 | 3,210 | 3,250 | 3,180 | 3,240 | +30 | +0.9% | 179,600 |
| 2020/12/16 | 3,220 | 3,220 | 3,190 | 3,210 | +5 | +0.2% | 174,500 |
| 2020/12/15 | 3,225 | 3,250 | 3,175 | 3,205 | -40 | -1.2% | 218,700 |
| 2020/12/14 | 3,260 | 3,315 | 3,225 | 3,245 | +50 | +1.6% | 283,400 |
| 2020/12/11 | 3,140 | 3,195 | 3,110 | 3,195 | +75 | +2.4% | 156,500 |
| 2020/12/10 | 3,105 | 3,140 | 3,085 | 3,120 | +15 | +0.5% | 111,000 |
| 2020/12/09 | 3,130 | 3,160 | 3,095 | 3,105 | -10 | -0.3% | 106,300 |
| 2020/12/08 | 3,085 | 3,135 | 3,070 | 3,115 | +25 | +0.8% | 183,900 |
| 2020/12/07 | 3,140 | 3,145 | 3,085 | 3,090 | -60 | -1.9% | 160,200 |
| 2020/12/04 | 3,170 | 3,195 | 3,135 | 3,150 | -30 | -0.9% | 167,900 |
| 2020/12/03 | 3,195 | 3,205 | 3,155 | 3,180 | -40 | -1.2% | 221,500 |
| 2020/12/02 | 3,275 | 3,285 | 3,215 | 3,220 | -60 | -1.8% | 143,800 |
| 2020/12/01 | 3,300 | 3,325 | 3,260 | 3,280 | +50 | +1.5% | 221,400 |
| 2020/11/30 | 3,300 | 3,300 | 3,220 | 3,230 | -70 | -2.1% | 185,200 |
| 2020/11/27 | 3,290 | 3,335 | 3,265 | 3,300 | +5 | +0.2% | 154,900 |
| 2020/11/26 | 3,305 | 3,315 | 3,270 | 3,295 | -45 | -1.3% | 135,900 |
| 2020/11/25 | 3,425 | 3,425 | 3,335 | 3,340 | -40 | -1.2% | 143,000 |
| 2020/11/24 | 3,330 | 3,400 | 3,325 | 3,380 | +70 | +2.1% | 174,200 |
| 2020/11/20 | 3,280 | 3,330 | 3,270 | 3,310 | +35 | +1.1% | 134,900 |
| 2020/11/19 | 3,325 | 3,355 | 3,235 | 3,275 | -50 | -1.5% | 315,700 |
| 2020/11/18 | 3,400 | 3,405 | 3,315 | 3,325 | -80 | -2.3% | 225,800 |
| 2020/11/17 | 3,450 | 3,455 | 3,370 | 3,405 | -40 | -1.2% | 193,400 |
| 2020/11/16 | 3,480 | 3,510 | 3,440 | 3,445 | -5 | -0.1% | 221,600 |
| 2020/11/13 | 3,385 | 3,450 | 3,350 | 3,450 | +45 | +1.3% | 216,400 |
| 2020/11/12 | 3,460 | 3,460 | 3,390 | 3,405 | -20 | -0.6% | 194,000 |
| 2020/11/11 | 3,425 | 3,470 | 3,400 | 3,425 | -30 | -0.9% | 305,600 |
| 2020/11/10 | 3,625 | 3,625 | 3,435 | 3,455 | -160 | -4.4% | 381,000 |
| 2020/11/09 | 3,630 | 3,635 | 3,580 | 3,615 | +45 | +1.3% | 174,800 |
| 2020/11/06 | 3,615 | 3,615 | 3,560 | 3,570 | -40 | -1.1% | 147,700 |
| 2020/11/05 | 3,600 | 3,630 | 3,555 | 3,610 | +25 | +0.7% | 179,400 |
| 2020/11/04 | 3,550 | 3,595 | 3,520 | 3,585 | +35 | +1% | 178,200 |
| 2020/11/02 | 3,555 | 3,605 | 3,530 | 3,550 | -15 | -0.4% | 193,300 |
| 2020/10/30 | 3,565 | 3,655 | 3,535 | 3,565 | +55 | +1.6% | 376,800 |
| 2020/10/29 | 3,470 | 3,545 | 3,470 | 3,510 | -30 | -0.8% | 234,200 |
| 2020/10/28 | 3,530 | 3,555 | 3,465 | 3,540 | +15 | +0.4% | 199,500 |
| 2020/10/27 | 3,405 | 3,525 | 3,385 | 3,525 | +55 | +1.6% | 250,000 |
| 2020/10/26 | 3,545 | 3,555 | 3,445 | 3,470 | -75 | -2.1% | 240,900 |
| 2020/10/23 | 3,620 | 3,635 | 3,505 | 3,545 | -90 | -2.5% | 233,600 |
| 2020/10/22 | 3,725 | 3,750 | 3,625 | 3,635 | -35 | -1% | 292,200 |
| 2020/10/21 | 3,600 | 3,725 | 3,590 | 3,670 | +80 | +2.2% | 313,100 |
| 2020/10/20 | 3,635 | 3,640 | 3,575 | 3,590 | -50 | -1.4% | 260,200 |
| 2020/10/19 | 3,660 | 3,710 | 3,625 | 3,640 | -85 | -2.3% | 239,700 |
| 2020/10/16 | 3,725 | 3,760 | 3,645 | 3,725 | -50 | -1.3% | 250,300 |
| 2020/10/15 | 3,925 | 3,930 | 3,750 | 3,775 | -185 | -4.7% | 411,100 |
| 2020/10/14 | 3,855 | 3,970 | 3,835 | 3,960 | +70 | +1.8% | 447,700 |
| 2020/10/13 | 3,850 | 3,930 | 3,790 | 3,890 | +115 | +3% | 734,700 |
| 2020/10/12 | 4,000 | 4,020 | 3,730 | 3,775 | -170 | -4.3% | 1,031,700 |
| 2020/10/09 | 3,910 | 3,950 | 3,865 | 3,945 | +35 | +0.9% | 205,400 |
| 2020/10/08 | 3,925 | 3,935 | 3,845 | 3,910 | ±0 | ±0% | 245,200 |
951～
1000
件表示中 / 6828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 | 356,500円 | +6.1% | +6.2% | 2.81% | 6.91倍 | 0.63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 |
| ネクステージ | 154,700円 | +16.5% | -25.2% | 2.13% | 14.61倍 | 1.78倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| イオン北海 | 88,700円 | +7.1% | -14.4% | 1.80% | 25.21倍 | 1.74倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 246,800円 | +7.4% | +29.1% | 1.13% | 22.50倍 | 2.56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 |
| 松屋フーズ | 639,000円 | +17.2% | -38.9% | 0.38% | 101.51倍 | 2.74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 |
市場注目の銘柄
チャート関連のコラム
