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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 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 |
| 2020/10/07 | 3,975 | 3,975 | 3,860 | 3,910 | -130 | -3.2% | 386,600 |
| 2020/10/06 | 4,090 | 4,110 | 4,020 | 4,040 | -55 | -1.3% | 297,500 |
| 2020/10/05 | 4,045 | 4,105 | 4,030 | 4,095 | +120 | +3% | 214,500 |
| 2020/10/02 | 4,120 | 4,150 | 3,945 | 3,975 | - | - | 482,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 4,160 | 4,205 | 4,060 | 4,090 | -130 | -3.1% | 355,700 |
| 2020/09/29 | 4,140 | 4,260 | 4,120 | 4,220 | +115 | +2.8% | 300,900 |
| 2020/09/28 | 4,105 | 4,120 | 4,035 | 4,105 | +35 | +0.9% | 425,500 |
| 2020/09/25 | 4,010 | 4,085 | 4,005 | 4,070 | +100 | +2.5% | 359,400 |
| 2020/09/24 | 4,025 | 4,080 | 3,925 | 3,970 | -70 | -1.7% | 372,800 |
| 2020/09/23 | 4,045 | 4,085 | 3,985 | 4,040 | +75 | +1.9% | 551,600 |
| 2020/09/18 | 3,980 | 4,010 | 3,915 | 3,965 | +90 | +2.3% | 390,600 |
| 2020/09/17 | 3,815 | 3,880 | 3,805 | 3,875 | +80 | +2.1% | 207,800 |
| 2020/09/16 | 3,760 | 3,820 | 3,735 | 3,795 | +70 | +1.9% | 343,000 |
| 2020/09/15 | 3,695 | 3,745 | 3,665 | 3,725 | +35 | +0.9% | 214,700 |
| 2020/09/14 | 3,705 | 3,750 | 3,650 | 3,690 | +15 | +0.4% | 209,200 |
| 2020/09/11 | 3,645 | 3,685 | 3,620 | 3,675 | -10 | -0.3% | 189,800 |
| 2020/09/10 | 3,720 | 3,760 | 3,665 | 3,685 | +50 | +1.4% | 219,300 |
| 2020/09/09 | 3,630 | 3,680 | 3,595 | 3,635 | +5 | +0.1% | 274,200 |
| 2020/09/08 | 3,725 | 3,725 | 3,540 | 3,630 | -105 | -2.8% | 358,000 |
| 2020/09/07 | 3,815 | 3,835 | 3,700 | 3,735 | -25 | -0.7% | 289,900 |
| 2020/09/04 | 3,725 | 3,840 | 3,715 | 3,760 | -100 | -2.6% | 231,000 |
| 2020/09/03 | 3,970 | 3,975 | 3,855 | 3,860 | -75 | -1.9% | 250,500 |
| 2020/09/02 | 3,855 | 3,975 | 3,840 | 3,935 | +100 | +2.6% | 208,500 |
| 2020/09/01 | 3,815 | 3,875 | 3,805 | 3,835 | +5 | +0.1% | 161,200 |
| 2020/08/31 | 3,825 | 3,900 | 3,815 | 3,830 | +5 | +0.1% | 243,500 |
| 2020/08/28 | 3,910 | 3,970 | 3,750 | 3,825 | -125 | -3.2% | 367,200 |
| 2020/08/27 | 4,025 | 4,040 | 3,905 | 3,950 | -85 | -2.1% | 315,600 |
| 2020/08/26 | 4,140 | 4,145 | 3,980 | 4,035 | -105 | -2.5% | 306,000 |
| 2020/08/25 | 4,255 | 4,270 | 4,130 | 4,140 | -70 | -1.7% | 205,800 |
| 2020/08/24 | 4,175 | 4,230 | 4,160 | 4,210 | +35 | +0.8% | 180,600 |
| 2020/08/21 | 4,225 | 4,245 | 4,150 | 4,175 | -40 | -0.9% | 165,400 |
| 2020/08/20 | 4,125 | 4,230 | 4,095 | 4,215 | +85 | +2.1% | 228,100 |
| 2020/08/19 | 4,130 | 4,165 | 4,100 | 4,130 | ±0 | ±0% | 159,000 |
| 2020/08/18 | 4,045 | 4,150 | 4,000 | 4,130 | +85 | +2.1% | 344,200 |
| 2020/08/17 | 4,085 | 4,165 | 4,045 | 4,045 | -20 | -0.5% | 267,300 |
| 2020/08/14 | 4,060 | 4,090 | 4,035 | 4,065 | ±0 | ±0% | 106,200 |
| 2020/08/13 | 4,115 | 4,135 | 4,055 | 4,065 | -20 | -0.5% | 220,500 |
1001～
1050
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
