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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 4,080 | 4,135 | 4,060 | 4,085 | +30 | +0.7% | 252,700 |
| 2020/08/11 | 4,070 | 4,075 | 4,025 | 4,055 | -15 | -0.4% | 207,200 |
| 2020/08/07 | 4,120 | 4,180 | 4,040 | 4,070 | +10 | +0.2% | 268,100 |
| 2020/08/06 | 4,040 | 4,090 | 4,030 | 4,060 | +35 | +0.9% | 147,500 |
| 2020/08/05 | 4,060 | 4,080 | 4,010 | 4,025 | -35 | -0.9% | 239,800 |
| 2020/08/04 | 4,100 | 4,160 | 4,035 | 4,060 | +25 | +0.6% | 353,400 |
| 2020/08/03 | 4,005 | 4,050 | 3,970 | 4,035 | +105 | +2.7% | 235,100 |
| 2020/07/31 | 4,065 | 4,075 | 3,870 | 3,930 | -175 | -4.3% | 381,100 |
| 2020/07/30 | 4,100 | 4,155 | 4,035 | 4,105 | +40 | +1% | 316,400 |
| 2020/07/29 | 3,950 | 4,140 | 3,910 | 4,065 | +160 | +4.1% | 468,000 |
| 2020/07/28 | 3,780 | 3,930 | 3,780 | 3,905 | +135 | +3.6% | 287,100 |
| 2020/07/27 | 3,730 | 3,770 | 3,710 | 3,770 | +10 | +0.3% | 164,700 |
| 2020/07/22 | 3,740 | 3,775 | 3,720 | 3,760 | -15 | -0.4% | 123,900 |
| 2020/07/21 | 3,830 | 3,830 | 3,760 | 3,775 | -20 | -0.5% | 178,600 |
| 2020/07/20 | 3,780 | 3,830 | 3,765 | 3,795 | +75 | +2% | 327,500 |
| 2020/07/17 | 3,625 | 3,720 | 3,595 | 3,720 | +50 | +1.4% | 305,800 |
| 2020/07/16 | 3,820 | 3,825 | 3,610 | 3,670 | -190 | -4.9% | 439,100 |
| 2020/07/15 | 3,890 | 3,940 | 3,820 | 3,860 | +50 | +1.3% | 364,800 |
| 2020/07/14 | 3,760 | 3,890 | 3,730 | 3,810 | +190 | +5.2% | 662,600 |
| 2020/07/13 | 3,585 | 3,645 | 3,525 | 3,620 | +170 | +4.9% | 324,300 |
| 2020/07/10 | 3,530 | 3,530 | 3,435 | 3,450 | -115 | -3.2% | 158,100 |
| 2020/07/09 | 3,485 | 3,595 | 3,475 | 3,565 | +100 | +2.9% | 131,800 |
| 2020/07/08 | 3,505 | 3,505 | 3,465 | 3,465 | -25 | -0.7% | 77,800 |
| 2020/07/07 | 3,510 | 3,545 | 3,460 | 3,490 | +15 | +0.4% | 168,200 |
| 2020/07/06 | 3,490 | 3,515 | 3,430 | 3,475 | +85 | +2.5% | 187,400 |
| 2020/07/03 | 3,430 | 3,430 | 3,360 | 3,390 | +25 | +0.7% | 104,500 |
| 2020/07/02 | 3,340 | 3,415 | 3,310 | 3,365 | +55 | +1.7% | 140,700 |
| 2020/07/01 | 3,435 | 3,435 | 3,295 | 3,310 | -80 | -2.4% | 172,400 |
| 2020/06/30 | 3,375 | 3,435 | 3,370 | 3,390 | +50 | +1.5% | 226,900 |
| 2020/06/29 | 3,255 | 3,355 | 3,245 | 3,340 | +80 | +2.5% | 79,800 |
| 2020/06/26 | 3,310 | 3,315 | 3,240 | 3,260 | -5 | -0.2% | 96,300 |
| 2020/06/25 | 3,295 | 3,295 | 3,245 | 3,265 | -40 | -1.2% | 101,800 |
| 2020/06/24 | 3,265 | 3,345 | 3,255 | 3,305 | +65 | +2% | 147,500 |
| 2020/06/23 | 3,160 | 3,265 | 3,160 | 3,240 | +105 | +3.3% | 200,500 |
| 2020/06/22 | 3,100 | 3,135 | 3,085 | 3,135 | +25 | +0.8% | 76,100 |
| 2020/06/19 | 3,140 | 3,140 | 3,085 | 3,110 | -10 | -0.3% | 107,300 |
| 2020/06/18 | 3,105 | 3,130 | 3,085 | 3,120 | +25 | +0.8% | 89,100 |
| 2020/06/17 | 3,065 | 3,115 | 3,060 | 3,095 | +35 | +1.1% | 104,400 |
| 2020/06/16 | 3,080 | 3,090 | 3,045 | 3,060 | +35 | +1.2% | 143,300 |
| 2020/06/15 | 3,060 | 3,070 | 3,020 | 3,025 | -35 | -1.1% | 107,900 |
| 2020/06/12 | 2,986 | 3,080 | 2,954 | 3,060 | -30 | -1% | 162,500 |
| 2020/06/11 | 3,105 | 3,105 | 3,070 | 3,090 | -40 | -1.3% | 81,200 |
| 2020/06/10 | 3,110 | 3,150 | 3,105 | 3,130 | -20 | -0.6% | 68,700 |
| 2020/06/09 | 3,085 | 3,155 | 3,075 | 3,150 | +80 | +2.6% | 112,400 |
| 2020/06/08 | 3,120 | 3,120 | 3,015 | 3,070 | -40 | -1.3% | 115,100 |
| 2020/06/05 | 3,090 | 3,130 | 3,065 | 3,110 | +40 | +1.3% | 122,800 |
| 2020/06/04 | 3,140 | 3,150 | 3,045 | 3,070 | -60 | -1.9% | 161,100 |
| 2020/06/03 | 3,230 | 3,230 | 3,115 | 3,130 | -45 | -1.4% | 142,700 |
| 2020/06/02 | 3,140 | 3,205 | 3,135 | 3,175 | +45 | +1.4% | 145,700 |
| 2020/06/01 | 3,105 | 3,150 | 3,085 | 3,130 | -15 | -0.5% | 152,500 |
1051～
1100
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
