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 |
---|---|---|---|---|---|---|---|
2018/02/22 | 2,578 | 2,578 | 2,543 | 2,559 | -47 | -1.8% | 201,600 |
2018/02/21 | 2,556 | 2,616 | 2,526 | 2,606 | +49 | +1.9% | 171,500 |
2018/02/20 | 2,561 | 2,572 | 2,537 | 2,557 | -11 | -0.4% | 285,200 |
2018/02/19 | 2,519 | 2,584 | 2,510 | 2,568 | +62 | +2.5% | 282,500 |
2018/02/16 | 2,456 | 2,520 | 2,456 | 2,506 | +41 | +1.7% | 271,300 |
2018/02/15 | 2,466 | 2,505 | 2,462 | 2,465 | +10 | +0.4% | 219,200 |
2018/02/14 | 2,460 | 2,535 | 2,452 | 2,455 | -61 | -2.4% | 488,000 |
2018/02/13 | 2,624 | 2,624 | 2,513 | 2,516 | -70 | -2.7% | 426,600 |
2018/02/09 | 2,551 | 2,597 | 2,541 | 2,586 | -27 | -1% | 227,300 |
2018/02/08 | 2,640 | 2,662 | 2,612 | 2,613 | +2 | +0.1% | 165,500 |
2018/02/07 | 2,668 | 2,691 | 2,611 | 2,611 | +25 | +1% | 291,200 |
2018/02/06 | 2,598 | 2,623 | 2,545 | 2,586 | -102 | -3.8% | 280,300 |
2018/02/05 | 2,700 | 2,718 | 2,677 | 2,688 | -40 | -1.5% | 284,800 |
2018/02/02 | 2,716 | 2,743 | 2,696 | 2,728 | +11 | +0.4% | 166,500 |
2018/02/01 | 2,733 | 2,744 | 2,716 | 2,717 | -23 | -0.8% | 161,400 |
2018/01/31 | 2,740 | 2,782 | 2,738 | 2,740 | -29 | -1% | 201,800 |
2018/01/30 | 2,777 | 2,786 | 2,753 | 2,769 | -8 | -0.3% | 172,500 |
2018/01/29 | 2,768 | 2,797 | 2,759 | 2,777 | +30 | +1.1% | 122,700 |
2018/01/26 | 2,701 | 2,766 | 2,701 | 2,747 | +20 | +0.7% | 155,500 |
2018/01/25 | 2,720 | 2,728 | 2,691 | 2,727 | ±0 | ±0% | 115,800 |
2018/01/24 | 2,716 | 2,749 | 2,716 | 2,727 | +4 | +0.1% | 92,500 |
2018/01/23 | 2,717 | 2,734 | 2,702 | 2,723 | -1 | ±0% | 172,600 |
2018/01/22 | 2,749 | 2,775 | 2,718 | 2,724 | +3 | +0.1% | 345,300 |
2018/01/19 | 2,641 | 2,743 | 2,628 | 2,721 | +73 | +2.8% | 314,300 |
2018/01/18 | 2,669 | 2,706 | 2,642 | 2,648 | -12 | -0.5% | 345,000 |
2018/01/17 | 2,631 | 2,675 | 2,612 | 2,660 | +20 | +0.8% | 217,100 |
2018/01/16 | 2,621 | 2,669 | 2,619 | 2,640 | +45 | +1.7% | 286,800 |
2018/01/15 | 2,469 | 2,610 | 2,462 | 2,595 | +166 | +6.8% | 570,300 |
2018/01/12 | 2,500 | 2,521 | 2,415 | 2,429 | -88 | -3.5% | 347,800 |
2018/01/11 | 2,492 | 2,526 | 2,467 | 2,517 | +18 | +0.7% | 188,800 |
2018/01/10 | 2,479 | 2,507 | 2,474 | 2,499 | +20 | +0.8% | 167,800 |
2018/01/09 | 2,474 | 2,491 | 2,470 | 2,479 | +18 | +0.7% | 121,200 |
2018/01/05 | 2,460 | 2,467 | 2,447 | 2,461 | +10 | +0.4% | 90,200 |
2018/01/04 | 2,450 | 2,458 | 2,431 | 2,451 | +19 | +0.8% | 84,100 |
2017/12/29 | 2,431 | 2,432 | 2,420 | 2,432 | +3 | +0.1% | 43,900 |
2017/12/28 | 2,424 | 2,438 | 2,411 | 2,429 | +3 | +0.1% | 56,700 |
2017/12/27 | 2,411 | 2,440 | 2,407 | 2,426 | +16 | +0.7% | 54,400 |
2017/12/26 | 2,424 | 2,425 | 2,409 | 2,410 | -1 | ±0% | 44,700 |
2017/12/25 | 2,429 | 2,437 | 2,405 | 2,411 | -10 | -0.4% | 65,400 |
2017/12/22 | 2,425 | 2,431 | 2,416 | 2,421 | -4 | -0.2% | 45,600 |
2017/12/21 | 2,418 | 2,428 | 2,406 | 2,425 | -2 | -0.1% | 67,400 |
2017/12/20 | 2,426 | 2,440 | 2,418 | 2,427 | -1 | ±0% | 57,400 |
2017/12/19 | 2,444 | 2,448 | 2,424 | 2,428 | -17 | -0.7% | 76,200 |
2017/12/18 | 2,477 | 2,477 | 2,445 | 2,445 | -28 | -1.1% | 84,100 |
2017/12/15 | 2,425 | 2,484 | 2,423 | 2,473 | +41 | +1.7% | 183,200 |
2017/12/14 | 2,430 | 2,443 | 2,416 | 2,432 | +8 | +0.3% | 86,200 |
2017/12/13 | 2,448 | 2,450 | 2,420 | 2,424 | -14 | -0.6% | 87,000 |
2017/12/12 | 2,450 | 2,452 | 2,435 | 2,438 | -8 | -0.3% | 93,400 |
2017/12/11 | 2,455 | 2,459 | 2,439 | 2,446 | -1 | ±0% | 70,800 |
2017/12/08 | 2,409 | 2,447 | 2,409 | 2,447 | +74 | +3.1% | 251,500 |
1651~
1700
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