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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,250 | 3,285 | 3,245 | 3,275 | +50 | +1.6% | 221,400 |
| 2021/01/06 | 3,215 | 3,285 | 3,210 | 3,225 | +25 | +0.8% | 190,100 |
| 2021/01/05 | 3,230 | 3,235 | 3,180 | 3,200 | -25 | -0.8% | 184,500 |
| 2021/01/04 | 3,250 | 3,265 | 3,185 | 3,225 | +10 | +0.3% | 176,000 |
| 2020/12/30 | 3,185 | 3,240 | 3,170 | 3,215 | +5 | +0.2% | 124,000 |
| 2020/12/29 | 3,185 | 3,235 | 3,175 | 3,210 | +25 | +0.8% | 136,900 |
| 2020/12/28 | 3,170 | 3,185 | 3,165 | 3,185 | +10 | +0.3% | 142,000 |
| 2020/12/25 | 3,180 | 3,190 | 3,140 | 3,175 | +20 | +0.6% | 84,600 |
| 2020/12/24 | 3,180 | 3,195 | 3,155 | 3,155 | -15 | -0.5% | 95,500 |
| 2020/12/23 | 3,145 | 3,180 | 3,145 | 3,170 | +15 | +0.5% | 105,900 |
| 2020/12/22 | 3,210 | 3,225 | 3,150 | 3,155 | -65 | -2% | 190,600 |
| 2020/12/21 | 3,255 | 3,260 | 3,200 | 3,220 | -15 | -0.5% | 177,900 |
| 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 |
951～
1000
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
