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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,680 | 3,705 | 3,670 | 3,690 | -30 | -0.8% | 47,600 |
| 2024/08/20 | 3,700 | 3,740 | 3,680 | 3,720 | +50 | +1.4% | 79,300 |
| 2024/08/19 | 3,685 | 3,695 | 3,640 | 3,670 | -65 | -1.7% | 128,400 |
| 2024/08/16 | 3,695 | 3,735 | 3,660 | 3,735 | +65 | +1.8% | 89,000 |
| 2024/08/15 | 3,645 | 3,725 | 3,640 | 3,670 | +45 | +1.2% | 87,800 |
| 2024/08/14 | 3,595 | 3,640 | 3,565 | 3,625 | +60 | +1.7% | 78,700 |
| 2024/08/13 | 3,545 | 3,585 | 3,505 | 3,565 | +20 | +0.6% | 126,600 |
| 2024/08/09 | 3,565 | 3,600 | 3,485 | 3,545 | +90 | +2.6% | 123,900 |
| 2024/08/08 | 3,450 | 3,550 | 3,425 | 3,455 | -65 | -1.8% | 150,700 |
| 2024/08/07 | 3,525 | 3,615 | 3,490 | 3,520 | -75 | -2.1% | 106,000 |
| 2024/08/06 | 3,490 | 3,630 | 3,490 | 3,595 | +315 | +9.6% | 124,800 |
| 2024/08/05 | 3,640 | 3,670 | 3,240 | 3,280 | -500 | -13.2% | 404,500 |
| 2024/08/02 | 3,895 | 3,895 | 3,770 | 3,780 | -155 | -3.9% | 107,700 |
| 2024/08/01 | 4,045 | 4,045 | 3,930 | 3,935 | -115 | -2.8% | 76,300 |
| 2024/07/31 | 3,965 | 4,050 | 3,960 | 4,050 | +85 | +2.1% | 57,500 |
| 2024/07/30 | 3,990 | 3,990 | 3,920 | 3,965 | -25 | -0.6% | 70,600 |
| 2024/07/29 | 3,950 | 3,990 | 3,945 | 3,990 | +50 | +1.3% | 42,600 |
| 2024/07/26 | 3,985 | 3,995 | 3,940 | 3,940 | -40 | -1% | 44,800 |
| 2024/07/25 | 3,920 | 3,985 | 3,905 | 3,980 | +45 | +1.1% | 78,700 |
| 2024/07/24 | 3,980 | 3,995 | 3,935 | 3,935 | -35 | -0.9% | 45,200 |
| 2024/07/23 | 3,915 | 3,980 | 3,910 | 3,970 | +65 | +1.7% | 59,200 |
| 2024/07/22 | 3,930 | 3,945 | 3,895 | 3,905 | -50 | -1.3% | 59,800 |
| 2024/07/19 | 4,000 | 4,005 | 3,935 | 3,955 | -65 | -1.6% | 70,300 |
| 2024/07/18 | 3,895 | 4,065 | 3,890 | 4,020 | +110 | +2.8% | 121,400 |
| 2024/07/17 | 3,925 | 3,930 | 3,890 | 3,910 | -30 | -0.8% | 137,600 |
| 2024/07/16 | 4,020 | 4,075 | 3,940 | 3,940 | -55 | -1.4% | 124,700 |
| 2024/07/12 | 3,845 | 4,015 | 3,840 | 3,995 | -130 | -3.2% | 259,200 |
| 2024/07/11 | 4,090 | 4,170 | 4,020 | 4,125 | +105 | +2.6% | 179,200 |
| 2024/07/10 | 4,010 | 4,020 | 3,980 | 4,020 | -5 | -0.1% | 107,200 |
| 2024/07/09 | 4,045 | 4,070 | 4,010 | 4,025 | -20 | -0.5% | 92,600 |
| 2024/07/08 | 4,080 | 4,100 | 4,045 | 4,045 | -30 | -0.7% | 95,500 |
| 2024/07/05 | 4,120 | 4,130 | 4,075 | 4,075 | -40 | -1% | 67,800 |
| 2024/07/04 | 4,095 | 4,115 | 4,080 | 4,115 | +20 | +0.5% | 47,400 |
| 2024/07/03 | 4,100 | 4,110 | 4,075 | 4,095 | -5 | -0.1% | 94,000 |
| 2024/07/02 | 4,160 | 4,175 | 4,100 | 4,100 | -35 | -0.8% | 94,800 |
| 2024/07/01 | 4,175 | 4,205 | 4,135 | 4,135 | -40 | -1% | 61,500 |
| 2024/06/28 | 4,200 | 4,225 | 4,145 | 4,175 | -25 | -0.6% | 75,300 |
| 2024/06/27 | 4,185 | 4,220 | 4,185 | 4,200 | +20 | +0.5% | 53,500 |
| 2024/06/26 | 4,195 | 4,215 | 4,180 | 4,180 | -5 | -0.1% | 48,600 |
| 2024/06/25 | 4,185 | 4,220 | 4,180 | 4,185 | +30 | +0.7% | 53,200 |
| 2024/06/24 | 4,140 | 4,180 | 4,140 | 4,155 | +20 | +0.5% | 60,700 |
| 2024/06/21 | 4,170 | 4,230 | 4,120 | 4,135 | -35 | -0.8% | 130,400 |
| 2024/06/20 | 4,160 | 4,190 | 4,150 | 4,170 | ±0 | ±0% | 49,900 |
| 2024/06/19 | 4,135 | 4,185 | 4,135 | 4,170 | +30 | +0.7% | 48,700 |
| 2024/06/18 | 4,085 | 4,175 | 4,085 | 4,140 | +60 | +1.5% | 72,900 |
| 2024/06/17 | 4,145 | 4,150 | 4,075 | 4,080 | -85 | -2% | 67,600 |
| 2024/06/14 | 4,060 | 4,210 | 4,060 | 4,165 | +75 | +1.8% | 126,900 |
| 2024/06/13 | 4,135 | 4,145 | 4,060 | 4,090 | -55 | -1.3% | 83,500 |
| 2024/06/12 | 4,210 | 4,250 | 4,145 | 4,145 | -55 | -1.3% | 130,000 |
| 2024/06/11 | 4,180 | 4,220 | 4,180 | 4,200 | ±0 | ±0% | 56,000 |
151～
200
件表示中 / 6927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 | 357,000円 | +6.1% | +6.2% | 2.80% | 6.92倍 | 0.63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 |
| 物語コーポ | 323,500円 | +13.4% | +11.1% | 1.11% | 19.71倍 | 3.33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 |
| バローＨＤ | 232,300円 | +4.0% | +3.1% | 2.93% | 9.95倍 | 0.74倍 |
|
中部地区地盤。食品スーパー軸に多角展開。傘下にホームセンター（ＨＣ）やドラッグストア |
| ロイヤルＨＤ | 248,100円 | +9.5% | +6.6% | 1.29% | 25.19倍 | 2.43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 |
| アトム | 62,300円 | -4.0% | - | 0.00% | 3664.71倍 | 19.26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 |
市場注目の銘柄
チャート関連のコラム
