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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 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 |
| 2020/05/29 | 3,020 | 3,160 | 3,005 | 3,145 | +115 | +3.8% | 278,800 |
| 2020/05/28 | 3,085 | 3,095 | 2,997 | 3,030 | -5 | -0.2% | 204,500 |
| 2020/05/27 | 2,927 | 3,040 | 2,918 | 3,035 | +101 | +3.4% | 215,600 |
| 2020/05/26 | 2,938 | 2,947 | 2,912 | 2,934 | +27 | +0.9% | 132,700 |
| 2020/05/25 | 2,850 | 2,925 | 2,837 | 2,907 | +74 | +2.6% | 166,900 |
| 2020/05/22 | 2,815 | 2,842 | 2,803 | 2,833 | ±0 | ±0% | 140,400 |
| 2020/05/21 | 2,725 | 2,847 | 2,723 | 2,833 | +112 | +4.1% | 291,600 |
| 2020/05/20 | 2,669 | 2,723 | 2,658 | 2,721 | +36 | +1.3% | 133,100 |
| 2020/05/19 | 2,718 | 2,723 | 2,658 | 2,685 | -18 | -0.7% | 189,500 |
| 2020/05/18 | 2,720 | 2,720 | 2,683 | 2,703 | -6 | -0.2% | 131,000 |
| 2020/05/15 | 2,730 | 2,740 | 2,651 | 2,709 | -21 | -0.8% | 240,400 |
| 2020/05/14 | 2,783 | 2,783 | 2,727 | 2,730 | -54 | -1.9% | 167,400 |
| 2020/05/13 | 2,674 | 2,796 | 2,663 | 2,784 | +88 | +3.3% | 257,100 |
| 2020/05/12 | 2,705 | 2,709 | 2,677 | 2,696 | +2 | +0.1% | 202,000 |
| 2020/05/11 | 2,688 | 2,709 | 2,665 | 2,694 | +49 | +1.9% | 191,000 |
| 2020/05/08 | 2,650 | 2,665 | 2,608 | 2,645 | +8 | +0.3% | 229,300 |
1251～
1300
件表示中 / 7024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 | 400,500円 | +4.4% | +3.0% | 3.25% | 7.84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 | 379,500円 | +7.9% | +6.2% | 1.16% | 33.32倍 | 5.28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 |
| ゲンキードラ | 464,000円 | +10.5% | +8.1% | 0.28% | 18.81倍 | 2.65倍 |
|
福井地盤のドラッグストア。近年は滋賀出店に注力。低価格で集客、食品が売上の約７割占める |
| ジョイ本田 | 217,200円 | +3.1% | -5.7% | 3.87% | 16.67倍 | 1.07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 | 725,000円 | +13.5% | -6.8% | 0.33% | 74.71倍 | 3.03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
