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 |
---|---|---|---|---|---|---|---|
2017/07/12 | 2,050 | 2,051 | 1,993 | 2,012 | -78 | -3.7% | 740,600 |
2017/07/11 | 2,057 | 2,092 | 2,054 | 2,090 | +52 | +2.6% | 221,300 |
2017/07/10 | 2,052 | 2,055 | 2,013 | 2,038 | -10 | -0.5% | 216,400 |
2017/07/07 | 2,092 | 2,092 | 2,046 | 2,048 | -53 | -2.5% | 328,100 |
2017/07/06 | 2,121 | 2,121 | 2,098 | 2,101 | -31 | -1.5% | 221,200 |
2017/07/05 | 2,106 | 2,132 | 2,100 | 2,132 | +18 | +0.9% | 143,500 |
2017/07/04 | 2,109 | 2,125 | 2,104 | 2,114 | +12 | +0.6% | 130,700 |
2017/07/03 | 2,093 | 2,108 | 2,083 | 2,102 | +9 | +0.4% | 176,300 |
2017/06/30 | 2,088 | 2,109 | 2,086 | 2,093 | -14 | -0.7% | 195,100 |
2017/06/29 | 2,114 | 2,114 | 2,086 | 2,107 | +4 | +0.2% | 163,300 |
2017/06/28 | 2,118 | 2,122 | 2,103 | 2,103 | -21 | -1% | 120,600 |
2017/06/27 | 2,128 | 2,128 | 2,117 | 2,124 | +4 | +0.2% | 126,300 |
2017/06/26 | 2,112 | 2,126 | 2,111 | 2,120 | +9 | +0.4% | 117,800 |
2017/06/23 | 2,120 | 2,126 | 2,105 | 2,111 | -21 | -1% | 195,000 |
2017/06/22 | 2,121 | 2,135 | 2,116 | 2,132 | +8 | +0.4% | 87,000 |
2017/06/21 | 2,135 | 2,135 | 2,118 | 2,124 | -13 | -0.6% | 123,700 |
2017/06/20 | 2,126 | 2,143 | 2,120 | 2,137 | +17 | +0.8% | 120,400 |
2017/06/19 | 2,128 | 2,128 | 2,108 | 2,120 | -5 | -0.2% | 97,500 |
2017/06/16 | 2,124 | 2,128 | 2,103 | 2,125 | +7 | +0.3% | 157,400 |
2017/06/15 | 2,117 | 2,129 | 2,111 | 2,118 | +2 | +0.1% | 95,600 |
2017/06/14 | 2,128 | 2,131 | 2,116 | 2,116 | -9 | -0.4% | 111,200 |
2017/06/13 | 2,113 | 2,137 | 2,112 | 2,125 | +3 | +0.1% | 93,100 |
2017/06/12 | 2,125 | 2,127 | 2,108 | 2,122 | -2 | -0.1% | 98,900 |
2017/06/09 | 2,123 | 2,131 | 2,115 | 2,124 | -16 | -0.7% | 127,200 |
2017/06/08 | 2,150 | 2,164 | 2,139 | 2,140 | -7 | -0.3% | 101,500 |
2017/06/07 | 2,135 | 2,151 | 2,126 | 2,147 | +14 | +0.7% | 111,100 |
2017/06/06 | 2,173 | 2,173 | 2,132 | 2,133 | -49 | -2.2% | 163,400 |
2017/06/05 | 2,190 | 2,192 | 2,173 | 2,182 | -8 | -0.4% | 84,800 |
2017/06/02 | 2,169 | 2,196 | 2,165 | 2,190 | +30 | +1.4% | 153,700 |
2017/06/01 | 2,129 | 2,172 | 2,129 | 2,160 | +32 | +1.5% | 94,400 |
2017/05/31 | 2,147 | 2,152 | 2,123 | 2,128 | -19 | -0.9% | 108,000 |
2017/05/30 | 2,150 | 2,154 | 2,128 | 2,147 | +6 | +0.3% | 108,400 |
2017/05/29 | 2,150 | 2,153 | 2,131 | 2,141 | -6 | -0.3% | 91,500 |
2017/05/26 | 2,167 | 2,167 | 2,144 | 2,147 | -20 | -0.9% | 89,100 |
2017/05/25 | 2,202 | 2,202 | 2,164 | 2,167 | -28 | -1.3% | 76,300 |
2017/05/24 | 2,206 | 2,207 | 2,172 | 2,195 | +2 | +0.1% | 110,900 |
2017/05/23 | 2,215 | 2,215 | 2,190 | 2,193 | -22 | -1% | 103,400 |
2017/05/22 | 2,201 | 2,218 | 2,195 | 2,215 | +20 | +0.9% | 80,500 |
2017/05/19 | 2,200 | 2,206 | 2,179 | 2,195 | -4 | -0.2% | 82,100 |
2017/05/18 | 2,182 | 2,210 | 2,181 | 2,199 | -16 | -0.7% | 90,700 |
2017/05/17 | 2,213 | 2,229 | 2,188 | 2,215 | -15 | -0.7% | 162,700 |
2017/05/16 | 2,241 | 2,250 | 2,216 | 2,230 | -23 | -1% | 92,100 |
2017/05/15 | 2,261 | 2,271 | 2,240 | 2,253 | -19 | -0.8% | 56,900 |
2017/05/12 | 2,267 | 2,277 | 2,253 | 2,272 | -5 | -0.2% | 105,200 |
2017/05/11 | 2,300 | 2,307 | 2,268 | 2,277 | -4 | -0.2% | 104,300 |
2017/05/10 | 2,257 | 2,308 | 2,252 | 2,281 | +43 | +1.9% | 271,900 |
2017/05/09 | 2,257 | 2,259 | 2,232 | 2,238 | -13 | -0.6% | 93,300 |
2017/05/08 | 2,211 | 2,256 | 2,211 | 2,251 | +55 | +2.5% | 181,600 |
2017/05/02 | 2,180 | 2,212 | 2,180 | 2,196 | +26 | +1.2% | 175,000 |
2017/05/01 | 2,135 | 2,173 | 2,134 | 2,170 | +17 | +0.8% | 141,600 |
1801~
1850
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