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 |
---|---|---|---|---|---|---|---|
2018/05/09 | 2,815 | 2,818 | 2,782 | 2,789 | -23 | -0.8% | 134,400 |
2018/05/08 | 2,817 | 2,856 | 2,797 | 2,812 | +7 | +0.2% | 184,700 |
2018/05/07 | 2,805 | 2,824 | 2,796 | 2,805 | -24 | -0.8% | 138,700 |
2018/05/02 | 2,841 | 2,860 | 2,820 | 2,829 | -28 | -1% | 109,800 |
2018/05/01 | 2,854 | 2,872 | 2,840 | 2,857 | +2 | +0.1% | 150,800 |
2018/04/27 | 2,916 | 2,916 | 2,842 | 2,855 | -49 | -1.7% | 200,800 |
2018/04/26 | 2,910 | 2,924 | 2,853 | 2,904 | +7 | +0.2% | 208,200 |
2018/04/25 | 2,873 | 2,911 | 2,848 | 2,897 | +13 | +0.5% | 285,300 |
2018/04/24 | 2,857 | 2,956 | 2,857 | 2,884 | +72 | +2.6% | 587,100 |
2018/04/23 | 2,760 | 2,830 | 2,751 | 2,812 | +62 | +2.3% | 559,300 |
2018/04/20 | 2,601 | 2,804 | 2,601 | 2,750 | +223 | +8.8% | 715,100 |
2018/04/19 | 2,563 | 2,564 | 2,505 | 2,527 | -30 | -1.2% | 160,500 |
2018/04/18 | 2,586 | 2,613 | 2,555 | 2,557 | -41 | -1.6% | 146,100 |
2018/04/17 | 2,629 | 2,645 | 2,590 | 2,598 | -61 | -2.3% | 103,000 |
2018/04/16 | 2,680 | 2,680 | 2,617 | 2,659 | -35 | -1.3% | 142,900 |
2018/04/13 | 2,545 | 2,703 | 2,494 | 2,694 | +156 | +6.1% | 484,100 |
2018/04/12 | 2,504 | 2,566 | 2,504 | 2,538 | +51 | +2.1% | 164,900 |
2018/04/11 | 2,542 | 2,546 | 2,458 | 2,487 | -74 | -2.9% | 162,500 |
2018/04/10 | 2,601 | 2,607 | 2,552 | 2,561 | -56 | -2.1% | 112,600 |
2018/04/09 | 2,624 | 2,634 | 2,605 | 2,617 | -4 | -0.2% | 72,500 |
2018/04/06 | 2,610 | 2,641 | 2,605 | 2,621 | +21 | +0.8% | 99,900 |
2018/04/05 | 2,588 | 2,610 | 2,567 | 2,600 | +28 | +1.1% | 111,800 |
2018/04/04 | 2,540 | 2,578 | 2,540 | 2,572 | +57 | +2.3% | 92,600 |
2018/04/03 | 2,504 | 2,525 | 2,488 | 2,515 | -6 | -0.2% | 121,200 |
2018/04/02 | 2,543 | 2,562 | 2,517 | 2,521 | -18 | -0.7% | 68,600 |
2018/03/30 | 2,572 | 2,579 | 2,532 | 2,539 | -11 | -0.4% | 90,000 |
2018/03/29 | 2,587 | 2,598 | 2,520 | 2,550 | -11 | -0.4% | 98,500 |
2018/03/28 | 2,480 | 2,566 | 2,480 | 2,561 | +79 | +3.2% | 143,300 |
2018/03/27 | 2,464 | 2,492 | 2,454 | 2,482 | +29 | +1.2% | 109,500 |
2018/03/26 | 2,449 | 2,459 | 2,427 | 2,453 | +1 | ±0% | 97,800 |
2018/03/23 | 2,458 | 2,480 | 2,446 | 2,452 | -34 | -1.4% | 147,800 |
2018/03/22 | 2,472 | 2,494 | 2,455 | 2,486 | -10 | -0.4% | 132,100 |
2018/03/20 | 2,486 | 2,509 | 2,482 | 2,496 | +9 | +0.4% | 83,300 |
2018/03/19 | 2,513 | 2,513 | 2,472 | 2,487 | -25 | -1% | 75,000 |
2018/03/16 | 2,501 | 2,522 | 2,488 | 2,512 | -9 | -0.4% | 97,500 |
2018/03/15 | 2,531 | 2,534 | 2,473 | 2,521 | -15 | -0.6% | 142,500 |
2018/03/14 | 2,523 | 2,541 | 2,507 | 2,536 | -1 | ±0% | 77,900 |
2018/03/13 | 2,498 | 2,538 | 2,498 | 2,537 | +30 | +1.2% | 99,600 |
2018/03/12 | 2,501 | 2,509 | 2,471 | 2,507 | +15 | +0.6% | 93,500 |
2018/03/09 | 2,545 | 2,548 | 2,484 | 2,492 | -46 | -1.8% | 172,400 |
2018/03/08 | 2,565 | 2,576 | 2,528 | 2,538 | +4 | +0.2% | 245,200 |
2018/03/07 | 2,491 | 2,542 | 2,488 | 2,534 | +47 | +1.9% | 158,700 |
2018/03/06 | 2,470 | 2,497 | 2,455 | 2,487 | +20 | +0.8% | 116,100 |
2018/03/05 | 2,472 | 2,499 | 2,450 | 2,467 | -5 | -0.2% | 98,400 |
2018/03/02 | 2,465 | 2,485 | 2,460 | 2,472 | -19 | -0.8% | 108,300 |
2018/03/01 | 2,509 | 2,517 | 2,483 | 2,491 | -26 | -1% | 140,500 |
2018/02/28 | 2,506 | 2,532 | 2,501 | 2,517 | +5 | +0.2% | 126,400 |
2018/02/27 | 2,548 | 2,548 | 2,505 | 2,512 | -18 | -0.7% | 112,000 |
2018/02/26 | 2,539 | 2,545 | 2,516 | 2,530 | -40 | -1.6% | 321,500 |
2018/02/23 | 2,563 | 2,584 | 2,553 | 2,570 | +11 | +0.4% | 577,200 |
1601~
1650
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