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 |
---|---|---|---|---|---|---|---|
2018/10/01 | 2,882 | 2,907 | 2,864 | 2,887 | +15 | +0.5% | 142,300 |
2018/09/28 | 2,830 | 2,883 | 2,830 | 2,872 | +61 | +2.2% | 150,200 |
2018/09/27 | 2,810 | 2,826 | 2,782 | 2,811 | -8 | -0.3% | 72,400 |
2018/09/26 | 2,788 | 2,822 | 2,786 | 2,819 | +32 | +1.1% | 67,200 |
2018/09/25 | 2,735 | 2,787 | 2,725 | 2,787 | +57 | +2.1% | 109,700 |
2018/09/21 | 2,730 | 2,740 | 2,720 | 2,730 | +15 | +0.6% | 91,900 |
2018/09/20 | 2,719 | 2,720 | 2,695 | 2,715 | +1 | ±0% | 76,000 |
2018/09/19 | 2,670 | 2,720 | 2,654 | 2,714 | +44 | +1.6% | 121,400 |
2018/09/18 | 2,663 | 2,676 | 2,627 | 2,670 | +4 | +0.2% | 127,100 |
2018/09/14 | 2,650 | 2,676 | 2,647 | 2,666 | +27 | +1% | 115,700 |
2018/09/13 | 2,623 | 2,648 | 2,616 | 2,639 | +25 | +1% | 72,800 |
2018/09/12 | 2,620 | 2,620 | 2,569 | 2,614 | +5 | +0.2% | 87,600 |
2018/09/11 | 2,615 | 2,617 | 2,599 | 2,609 | +5 | +0.2% | 61,000 |
2018/09/10 | 2,613 | 2,620 | 2,597 | 2,604 | -16 | -0.6% | 55,700 |
2018/09/07 | 2,619 | 2,627 | 2,591 | 2,620 | -22 | -0.8% | 66,600 |
2018/09/06 | 2,587 | 2,661 | 2,584 | 2,642 | +55 | +2.1% | 168,200 |
2018/09/05 | 2,585 | 2,607 | 2,575 | 2,587 | -10 | -0.4% | 84,900 |
2018/09/04 | 2,585 | 2,606 | 2,552 | 2,597 | +25 | +1% | 136,400 |
2018/09/03 | 2,567 | 2,578 | 2,558 | 2,572 | +9 | +0.4% | 122,400 |
2018/08/31 | 2,538 | 2,573 | 2,526 | 2,563 | +18 | +0.7% | 100,900 |
2018/08/30 | 2,541 | 2,549 | 2,522 | 2,545 | +14 | +0.6% | 110,600 |
2018/08/29 | 2,525 | 2,554 | 2,522 | 2,531 | -19 | -0.7% | 108,900 |
2018/08/28 | 2,581 | 2,581 | 2,547 | 2,550 | -17 | -0.7% | 168,500 |
2018/08/27 | 2,565 | 2,574 | 2,545 | 2,567 | +20 | +0.8% | 88,700 |
2018/08/24 | 2,533 | 2,560 | 2,530 | 2,547 | +26 | +1% | 104,100 |
2018/08/23 | 2,510 | 2,533 | 2,508 | 2,521 | +6 | +0.2% | 83,500 |
2018/08/22 | 2,479 | 2,522 | 2,473 | 2,515 | +35 | +1.4% | 103,500 |
2018/08/21 | 2,466 | 2,496 | 2,466 | 2,480 | +6 | +0.2% | 117,100 |
2018/08/20 | 2,468 | 2,487 | 2,467 | 2,474 | -10 | -0.4% | 103,900 |
2018/08/17 | 2,481 | 2,489 | 2,459 | 2,484 | +8 | +0.3% | 90,200 |
2018/08/16 | 2,499 | 2,506 | 2,464 | 2,476 | -25 | -1% | 138,100 |
2018/08/15 | 2,509 | 2,530 | 2,501 | 2,501 | -4 | -0.2% | 97,500 |
2018/08/14 | 2,510 | 2,513 | 2,489 | 2,505 | +18 | +0.7% | 124,000 |
2018/08/13 | 2,504 | 2,513 | 2,476 | 2,487 | -41 | -1.6% | 166,800 |
2018/08/10 | 2,545 | 2,557 | 2,524 | 2,528 | -11 | -0.4% | 218,500 |
2018/08/09 | 2,498 | 2,548 | 2,454 | 2,539 | +3 | +0.1% | 208,500 |
2018/08/08 | 2,532 | 2,579 | 2,532 | 2,536 | +39 | +1.6% | 240,300 |
2018/08/07 | 2,448 | 2,506 | 2,428 | 2,497 | +23 | +0.9% | 195,500 |
2018/08/06 | 2,451 | 2,507 | 2,450 | 2,474 | +46 | +1.9% | 187,400 |
2018/08/03 | 2,437 | 2,447 | 2,423 | 2,428 | -1 | ±0% | 91,800 |
2018/08/02 | 2,442 | 2,482 | 2,427 | 2,429 | -13 | -0.5% | 100,300 |
2018/08/01 | 2,454 | 2,457 | 2,435 | 2,442 | +4 | +0.2% | 64,700 |
2018/07/31 | 2,470 | 2,470 | 2,433 | 2,438 | -52 | -2.1% | 176,600 |
2018/07/30 | 2,487 | 2,523 | 2,480 | 2,490 | -4 | -0.2% | 137,700 |
2018/07/27 | 2,500 | 2,500 | 2,475 | 2,494 | +3 | +0.1% | 105,600 |
2018/07/26 | 2,485 | 2,492 | 2,472 | 2,491 | +19 | +0.8% | 88,700 |
2018/07/25 | 2,506 | 2,506 | 2,471 | 2,472 | -24 | -1% | 106,000 |
2018/07/24 | 2,480 | 2,511 | 2,462 | 2,496 | -9 | -0.4% | 228,700 |
2018/07/23 | 2,490 | 2,532 | 2,490 | 2,505 | +1 | ±0% | 154,100 |
2018/07/20 | 2,475 | 2,506 | 2,451 | 2,504 | +17 | +0.7% | 187,100 |
1501~
1550
件表示中 / 6841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 | 360,000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 | 71,300円 | +5.4% | +999.9% | 0.00% | - | 22.04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 | 355,500円 | +13.4% | +11.1% | 1.01% | 21.43倍 | 4.66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 | 647,000円 | +17.2% | -38.9% | 0.37% | 102.78倍 | 2.78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 | 246,200円 | +7.4% | +29.1% | 1.14% | 22.44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