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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 2,499 | 2,507 | 2,466 | 2,487 | -13 | -0.5% | 143,200 |
2018/07/18 | 2,500 | 2,507 | 2,469 | 2,500 | +20 | +0.8% | 171,700 |
2018/07/17 | 2,421 | 2,497 | 2,419 | 2,480 | +56 | +2.3% | 151,400 |
2018/07/13 | 2,443 | 2,468 | 2,417 | 2,424 | -4 | -0.2% | 358,700 |
2018/07/12 | 2,267 | 2,428 | 2,253 | 2,428 | +193 | +8.6% | 586,800 |
2018/07/11 | 2,270 | 2,340 | 2,186 | 2,235 | -235 | -9.5% | 767,500 |
2018/07/10 | 2,477 | 2,485 | 2,448 | 2,470 | +34 | +1.4% | 122,700 |
2018/07/09 | 2,450 | 2,459 | 2,398 | 2,436 | +7 | +0.3% | 128,500 |
2018/07/06 | 2,431 | 2,455 | 2,419 | 2,429 | +3 | +0.1% | 89,900 |
2018/07/05 | 2,476 | 2,480 | 2,418 | 2,426 | -47 | -1.9% | 91,100 |
2018/07/04 | 2,460 | 2,484 | 2,456 | 2,473 | -11 | -0.4% | 50,900 |
2018/07/03 | 2,510 | 2,511 | 2,453 | 2,484 | -19 | -0.8% | 141,800 |
2018/07/02 | 2,574 | 2,574 | 2,501 | 2,503 | -76 | -2.9% | 154,000 |
2018/06/29 | 2,600 | 2,601 | 2,560 | 2,579 | -56 | -2.1% | 175,800 |
2018/06/28 | 2,653 | 2,655 | 2,615 | 2,635 | -5 | -0.2% | 79,800 |
2018/06/27 | 2,647 | 2,652 | 2,604 | 2,640 | +7 | +0.3% | 107,400 |
2018/06/26 | 2,601 | 2,633 | 2,564 | 2,633 | +14 | +0.5% | 105,600 |
2018/06/25 | 2,637 | 2,637 | 2,600 | 2,619 | -18 | -0.7% | 98,600 |
2018/06/22 | 2,620 | 2,638 | 2,582 | 2,637 | -10 | -0.4% | 168,100 |
2018/06/21 | 2,664 | 2,667 | 2,632 | 2,647 | -15 | -0.6% | 104,800 |
2018/06/20 | 2,750 | 2,750 | 2,627 | 2,662 | -102 | -3.7% | 216,600 |
2018/06/19 | 2,833 | 2,833 | 2,764 | 2,764 | -80 | -2.8% | 205,600 |
2018/06/18 | 2,744 | 2,851 | 2,710 | 2,844 | +114 | +4.2% | 274,200 |
2018/06/15 | 2,750 | 2,760 | 2,721 | 2,730 | ±0 | ±0% | 68,900 |
2018/06/14 | 2,740 | 2,740 | 2,714 | 2,730 | -14 | -0.5% | 71,400 |
2018/06/13 | 2,726 | 2,758 | 2,722 | 2,744 | +21 | +0.8% | 84,300 |
2018/06/12 | 2,717 | 2,740 | 2,710 | 2,723 | +13 | +0.5% | 110,500 |
2018/06/11 | 2,730 | 2,738 | 2,695 | 2,710 | -20 | -0.7% | 94,800 |
2018/06/08 | 2,756 | 2,775 | 2,720 | 2,730 | -15 | -0.5% | 136,700 |
2018/06/07 | 2,696 | 2,766 | 2,685 | 2,745 | +49 | +1.8% | 153,300 |
2018/06/06 | 2,670 | 2,708 | 2,666 | 2,696 | +37 | +1.4% | 122,300 |
2018/06/05 | 2,670 | 2,674 | 2,638 | 2,659 | +9 | +0.3% | 105,800 |
2018/06/04 | 2,647 | 2,656 | 2,635 | 2,650 | +3 | +0.1% | 93,500 |
2018/06/01 | 2,640 | 2,655 | 2,625 | 2,647 | +10 | +0.4% | 85,300 |
2018/05/31 | 2,670 | 2,677 | 2,628 | 2,637 | -20 | -0.8% | 147,700 |
2018/05/30 | 2,647 | 2,662 | 2,632 | 2,657 | -21 | -0.8% | 85,600 |
2018/05/29 | 2,716 | 2,723 | 2,663 | 2,678 | -38 | -1.4% | 71,600 |
2018/05/28 | 2,722 | 2,732 | 2,705 | 2,716 | +1 | ±0% | 46,600 |
2018/05/25 | 2,726 | 2,743 | 2,711 | 2,715 | -10 | -0.4% | 64,700 |
2018/05/24 | 2,760 | 2,760 | 2,719 | 2,725 | -12 | -0.4% | 90,700 |
2018/05/23 | 2,762 | 2,762 | 2,716 | 2,737 | -39 | -1.4% | 118,300 |
2018/05/22 | 2,778 | 2,786 | 2,754 | 2,776 | +5 | +0.2% | 107,100 |
2018/05/21 | 2,777 | 2,782 | 2,745 | 2,771 | -9 | -0.3% | 101,600 |
2018/05/18 | 2,787 | 2,788 | 2,763 | 2,780 | +4 | +0.1% | 86,800 |
2018/05/17 | 2,785 | 2,790 | 2,748 | 2,776 | +2 | +0.1% | 108,000 |
2018/05/16 | 2,758 | 2,795 | 2,750 | 2,774 | +27 | +1% | 127,000 |
2018/05/15 | 2,754 | 2,761 | 2,710 | 2,747 | -15 | -0.5% | 196,000 |
2018/05/14 | 2,757 | 2,767 | 2,745 | 2,762 | ±0 | ±0% | 69,000 |
2018/05/11 | 2,765 | 2,770 | 2,747 | 2,762 | -3 | -0.1% | 85,500 |
2018/05/10 | 2,789 | 2,789 | 2,754 | 2,765 | -24 | -0.9% | 85,900 |
1551~
1600
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 | 71,200円 | +5.4% | +999.9% | 0.00% | - | 22.01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 | 354,000円 | +13.4% | +11.1% | 1.02% | 21.34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 | 645,000円 | +17.2% | -38.9% | 0.37% | 102.46倍 | 2.77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 | 246,100円 | +7.4% | +29.1% | 1.14% | 22.43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