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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,195 | 4,215 | 4,180 | 4,180 | -5 | -0.1% | 48,600 |
| 2024/06/25 | 4,185 | 4,220 | 4,180 | 4,185 | +30 | +0.7% | 53,200 |
| 2024/06/24 | 4,140 | 4,180 | 4,140 | 4,155 | +20 | +0.5% | 60,700 |
| 2024/06/21 | 4,170 | 4,230 | 4,120 | 4,135 | -35 | -0.8% | 130,400 |
| 2024/06/20 | 4,160 | 4,190 | 4,150 | 4,170 | ±0 | ±0% | 49,900 |
| 2024/06/19 | 4,135 | 4,185 | 4,135 | 4,170 | +30 | +0.7% | 48,700 |
| 2024/06/18 | 4,085 | 4,175 | 4,085 | 4,140 | +60 | +1.5% | 72,900 |
| 2024/06/17 | 4,145 | 4,150 | 4,075 | 4,080 | -85 | -2% | 67,600 |
| 2024/06/14 | 4,060 | 4,210 | 4,060 | 4,165 | +75 | +1.8% | 126,900 |
| 2024/06/13 | 4,135 | 4,145 | 4,060 | 4,090 | -55 | -1.3% | 83,500 |
| 2024/06/12 | 4,210 | 4,250 | 4,145 | 4,145 | -55 | -1.3% | 130,000 |
| 2024/06/11 | 4,180 | 4,220 | 4,180 | 4,200 | ±0 | ±0% | 56,000 |
| 2024/06/10 | 4,195 | 4,225 | 4,175 | 4,200 | -10 | -0.2% | 63,400 |
| 2024/06/07 | 4,135 | 4,220 | 4,135 | 4,210 | +75 | +1.8% | 53,400 |
| 2024/06/06 | 4,155 | 4,200 | 4,100 | 4,135 | -40 | -1% | 87,500 |
| 2024/06/05 | 4,150 | 4,210 | 4,120 | 4,175 | ±0 | ±0% | 82,400 |
| 2024/06/04 | 4,185 | 4,205 | 4,160 | 4,175 | -15 | -0.4% | 65,200 |
| 2024/06/03 | 4,200 | 4,225 | 4,160 | 4,190 | -10 | -0.2% | 73,800 |
| 2024/05/31 | 4,120 | 4,200 | 4,100 | 4,200 | +90 | +2.2% | 121,400 |
| 2024/05/30 | 4,125 | 4,125 | 4,070 | 4,110 | -45 | -1.1% | 85,900 |
| 2024/05/29 | 4,225 | 4,240 | 4,150 | 4,155 | -85 | -2% | 95,400 |
| 2024/05/28 | 4,285 | 4,290 | 4,220 | 4,240 | -45 | -1.1% | 94,900 |
| 2024/05/27 | 4,390 | 4,390 | 4,240 | 4,285 | -75 | -1.7% | 129,400 |
| 2024/05/24 | 4,310 | 4,410 | 4,310 | 4,360 | -15 | -0.3% | 66,500 |
| 2024/05/23 | 4,360 | 4,390 | 4,305 | 4,375 | -5 | -0.1% | 73,800 |
| 2024/05/22 | 4,375 | 4,430 | 4,375 | 4,380 | +5 | +0.1% | 60,400 |
| 2024/05/21 | 4,415 | 4,450 | 4,375 | 4,375 | -35 | -0.8% | 62,000 |
| 2024/05/20 | 4,445 | 4,485 | 4,400 | 4,410 | -35 | -0.8% | 59,300 |
| 2024/05/17 | 4,415 | 4,475 | 4,415 | 4,445 | -10 | -0.2% | 43,500 |
| 2024/05/16 | 4,445 | 4,470 | 4,415 | 4,455 | +35 | +0.8% | 52,000 |
| 2024/05/15 | 4,485 | 4,510 | 4,420 | 4,420 | -70 | -1.6% | 88,400 |
| 2024/05/14 | 4,550 | 4,585 | 4,480 | 4,490 | -100 | -2.2% | 93,000 |
| 2024/05/13 | 4,615 | 4,635 | 4,575 | 4,590 | -65 | -1.4% | 69,800 |
| 2024/05/10 | 4,690 | 4,760 | 4,620 | 4,655 | +35 | +0.8% | 105,600 |
| 2024/05/09 | 4,590 | 4,695 | 4,585 | 4,620 | +90 | +2% | 91,000 |
| 2024/05/08 | 4,550 | 4,595 | 4,525 | 4,530 | -20 | -0.4% | 88,800 |
| 2024/05/07 | 4,450 | 4,575 | 4,445 | 4,550 | +100 | +2.2% | 100,600 |
| 2024/05/02 | 4,420 | 4,485 | 4,420 | 4,450 | +30 | +0.7% | 56,600 |
| 2024/05/01 | 4,430 | 4,455 | 4,405 | 4,420 | -40 | -0.9% | 49,200 |
| 2024/04/30 | 4,450 | 4,485 | 4,430 | 4,460 | +30 | +0.7% | 60,700 |
| 2024/04/26 | 4,380 | 4,440 | 4,370 | 4,430 | +10 | +0.2% | 59,600 |
| 2024/04/25 | 4,480 | 4,480 | 4,380 | 4,420 | -15 | -0.3% | 97,700 |
| 2024/04/24 | 4,370 | 4,465 | 4,365 | 4,435 | +65 | +1.5% | 87,300 |
| 2024/04/23 | 4,405 | 4,415 | 4,370 | 4,370 | -40 | -0.9% | 70,500 |
| 2024/04/22 | 4,395 | 4,460 | 4,395 | 4,410 | +45 | +1% | 68,300 |
| 2024/04/19 | 4,375 | 4,420 | 4,325 | 4,365 | -45 | -1% | 105,000 |
| 2024/04/18 | 4,380 | 4,490 | 4,380 | 4,410 | +30 | +0.7% | 74,100 |
| 2024/04/17 | 4,440 | 4,490 | 4,380 | 4,380 | -60 | -1.4% | 95,800 |
| 2024/04/16 | 4,510 | 4,525 | 4,425 | 4,440 | -115 | -2.5% | 83,900 |
| 2024/04/15 | 4,545 | 4,600 | 4,445 | 4,555 | +10 | +0.2% | 103,200 |
101～
150
件表示中 / 6839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 | 359,500円 | +6.1% | +6.2% | 2.78% | 6.97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 | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89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 | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52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 | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89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 | 247,200円 | +7.4% | +29.1% | 1.13% | 22.53倍 | 2.56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
