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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 1,954 | 2,060 | 1,954 | 1,986 | +17 | +0.9% | 259,700 |
2020/03/17 | 1,813 | 1,975 | 1,792 | 1,969 | +116 | +6.3% | 278,300 |
2020/03/16 | 1,871 | 1,920 | 1,849 | 1,853 | -18 | -1% | 159,800 |
2020/03/13 | 1,801 | 1,907 | 1,799 | 1,871 | -115 | -5.8% | 307,000 |
2020/03/12 | 2,020 | 2,027 | 1,944 | 1,986 | -69 | -3.4% | 276,800 |
2020/03/11 | 2,031 | 2,083 | 2,017 | 2,055 | -4 | -0.2% | 247,300 |
2020/03/10 | 2,008 | 2,067 | 1,948 | 2,059 | -1 | ±0% | 293,400 |
2020/03/09 | 2,122 | 2,133 | 2,049 | 2,060 | -112 | -5.2% | 208,400 |
2020/03/06 | 2,200 | 2,206 | 2,160 | 2,172 | -59 | -2.6% | 139,200 |
2020/03/05 | 2,226 | 2,246 | 2,210 | 2,231 | +26 | +1.2% | 129,500 |
2020/03/04 | 2,195 | 2,218 | 2,175 | 2,205 | -21 | -0.9% | 188,200 |
2020/03/03 | 2,315 | 2,318 | 2,216 | 2,226 | -29 | -1.3% | 201,400 |
2020/03/02 | 2,150 | 2,279 | 2,150 | 2,255 | +81 | +3.7% | 246,500 |
2020/02/28 | 2,158 | 2,186 | 2,140 | 2,174 | -51 | -2.3% | 314,400 |
2020/02/27 | 2,300 | 2,300 | 2,213 | 2,225 | -102 | -4.4% | 605,100 |
2020/02/26 | 2,323 | 2,332 | 2,285 | 2,327 | -8 | -0.3% | 894,900 |
2020/02/25 | 2,380 | 2,380 | 2,335 | 2,335 | -88 | -3.6% | 311,100 |
2020/02/21 | 2,428 | 2,437 | 2,414 | 2,423 | +13 | +0.5% | 432,200 |
2020/02/20 | 2,430 | 2,442 | 2,407 | 2,410 | -3 | -0.1% | 413,700 |
2020/02/19 | 2,403 | 2,422 | 2,395 | 2,413 | +17 | +0.7% | 202,800 |
2020/02/18 | 2,421 | 2,423 | 2,385 | 2,396 | -21 | -0.9% | 203,800 |
2020/02/17 | 2,433 | 2,435 | 2,395 | 2,417 | -31 | -1.3% | 270,600 |
2020/02/14 | 2,442 | 2,450 | 2,423 | 2,448 | +10 | +0.4% | 114,000 |
2020/02/13 | 2,464 | 2,464 | 2,436 | 2,438 | -15 | -0.6% | 147,700 |
2020/02/12 | 2,470 | 2,470 | 2,446 | 2,453 | -6 | -0.2% | 135,100 |
2020/02/10 | 2,470 | 2,474 | 2,450 | 2,459 | -22 | -0.9% | 247,200 |
2020/02/07 | 2,484 | 2,503 | 2,481 | 2,481 | -1 | ±0% | 143,100 |
2020/02/06 | 2,462 | 2,491 | 2,462 | 2,482 | +34 | +1.4% | 193,600 |
2020/02/05 | 2,433 | 2,460 | 2,428 | 2,448 | +18 | +0.7% | 186,200 |
2020/02/04 | 2,391 | 2,434 | 2,389 | 2,430 | +46 | +1.9% | 140,400 |
2020/02/03 | 2,360 | 2,393 | 2,351 | 2,384 | -11 | -0.5% | 276,900 |
2020/01/31 | 2,386 | 2,407 | 2,384 | 2,395 | +20 | +0.8% | 100,800 |
2020/01/30 | 2,385 | 2,408 | 2,362 | 2,375 | -11 | -0.5% | 138,500 |
2020/01/29 | 2,390 | 2,394 | 2,371 | 2,386 | +5 | +0.2% | 134,400 |
2020/01/28 | 2,383 | 2,395 | 2,364 | 2,381 | -6 | -0.3% | 152,000 |
2020/01/27 | 2,387 | 2,398 | 2,374 | 2,387 | -23 | -1% | 164,600 |
2020/01/24 | 2,433 | 2,433 | 2,403 | 2,410 | -32 | -1.3% | 167,100 |
2020/01/23 | 2,470 | 2,470 | 2,442 | 2,442 | -30 | -1.2% | 109,300 |
2020/01/22 | 2,458 | 2,479 | 2,452 | 2,472 | +27 | +1.1% | 107,800 |
2020/01/21 | 2,444 | 2,455 | 2,442 | 2,445 | +1 | ±0% | 72,100 |
2020/01/20 | 2,437 | 2,454 | 2,437 | 2,444 | +7 | +0.3% | 100,800 |
2020/01/17 | 2,430 | 2,453 | 2,424 | 2,437 | -5 | -0.2% | 110,100 |
2020/01/16 | 2,430 | 2,445 | 2,424 | 2,442 | -12 | -0.5% | 120,900 |
2020/01/15 | 2,455 | 2,476 | 2,442 | 2,454 | -1 | ±0% | 129,200 |
2020/01/14 | 2,510 | 2,510 | 2,448 | 2,455 | -67 | -2.7% | 326,900 |
2020/01/10 | 2,526 | 2,541 | 2,521 | 2,522 | -2 | -0.1% | 82,600 |
2020/01/09 | 2,554 | 2,559 | 2,524 | 2,524 | +10 | +0.4% | 91,600 |
2020/01/08 | 2,531 | 2,534 | 2,504 | 2,514 | -42 | -1.6% | 90,900 |
2020/01/07 | 2,553 | 2,570 | 2,546 | 2,556 | +17 | +0.7% | 74,800 |
2020/01/06 | 2,529 | 2,549 | 2,520 | 2,539 | -25 | -1% | 117,100 |
1301~
1350
件表示中 / 6993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 | 396,000円 | +4.4% | +3.0% | 3.28% | 7.78倍 | 0.68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 |
アダストリア | 294,700円 | +4.1% | +19.0% | 3.05% | 10.96倍 | 1.76倍 |
|
SC軸に「グローバルワーク」等カジュアル衣料展開。フォーエバー21も。傘下に外食ゼットン |
バローHD | 260,900円 | +5.6% | +7.0% | 2.68% | 9.82倍 | 0.80倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター(HC)やドラッグストア |
アスクル | 142,800円 | +3.9% | -24.0% | 2.66% | 20.06倍 | 1.70倍 |
|
LINEヤフー傘下。オフィス用品配達で先駆、個人向けEC「ロハコ」運営。物流事業も |
ジョイ本田 | 207,800円 | +1.3% | +0.5% | 3.08% | 15.66倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム