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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,605 | 4,605 | 4,525 | 4,545 | -80 | -1.7% | 128,200 |
| 2024/04/11 | 4,480 | 4,690 | 4,475 | 4,625 | +255 | +5.8% | 311,800 |
| 2024/04/10 | 4,330 | 4,395 | 4,300 | 4,370 | +40 | +0.9% | 114,000 |
| 2024/04/09 | 4,425 | 4,425 | 4,265 | 4,330 | -65 | -1.5% | 156,200 |
| 2024/04/08 | 4,365 | 4,415 | 4,360 | 4,395 | +35 | +0.8% | 67,900 |
| 2024/04/05 | 4,335 | 4,370 | 4,310 | 4,360 | +45 | +1% | 78,000 |
| 2024/04/04 | 4,365 | 4,365 | 4,295 | 4,315 | +5 | +0.1% | 72,100 |
| 2024/04/03 | 4,275 | 4,345 | 4,235 | 4,310 | ±0 | ±0% | 88,100 |
| 2024/04/02 | 4,400 | 4,400 | 4,285 | 4,310 | -95 | -2.2% | 77,800 |
| 2024/04/01 | 4,435 | 4,465 | 4,365 | 4,405 | +5 | +0.1% | 59,400 |
| 2024/03/29 | 4,360 | 4,400 | 4,355 | 4,400 | +40 | +0.9% | 54,700 |
| 2024/03/28 | 4,395 | 4,400 | 4,340 | 4,360 | -35 | -0.8% | 53,400 |
| 2024/03/27 | 4,305 | 4,415 | 4,305 | 4,395 | +120 | +2.8% | 108,100 |
| 2024/03/26 | 4,330 | 4,335 | 4,265 | 4,275 | -35 | -0.8% | 42,000 |
| 2024/03/25 | 4,345 | 4,360 | 4,300 | 4,310 | -30 | -0.7% | 51,100 |
| 2024/03/22 | 4,335 | 4,345 | 4,280 | 4,340 | +15 | +0.3% | 49,000 |
| 2024/03/21 | 4,350 | 4,365 | 4,305 | 4,325 | -5 | -0.1% | 86,900 |
| 2024/03/19 | 4,330 | 4,345 | 4,280 | 4,330 | +15 | +0.3% | 48,000 |
| 2024/03/18 | 4,315 | 4,350 | 4,270 | 4,315 | +20 | +0.5% | 81,500 |
| 2024/03/15 | 4,160 | 4,295 | 4,140 | 4,295 | +130 | +3.1% | 147,800 |
| 2024/03/14 | 4,055 | 4,165 | 4,035 | 4,165 | +130 | +3.2% | 97,400 |
| 2024/03/13 | 4,075 | 4,075 | 4,005 | 4,035 | -40 | -1% | 54,500 |
| 2024/03/12 | 4,020 | 4,075 | 3,970 | 4,075 | +75 | +1.9% | 81,200 |
| 2024/03/11 | 4,075 | 4,075 | 3,965 | 4,000 | -95 | -2.3% | 83,700 |
| 2024/03/08 | 4,045 | 4,120 | 4,035 | 4,095 | +55 | +1.4% | 101,800 |
| 2024/03/07 | 4,100 | 4,100 | 4,040 | 4,040 | -30 | -0.7% | 64,600 |
| 2024/03/06 | 3,970 | 4,100 | 3,965 | 4,070 | +100 | +2.5% | 176,500 |
| 2024/03/05 | 4,040 | 4,040 | 3,940 | 3,970 | -90 | -2.2% | 132,300 |
| 2024/03/04 | 4,095 | 4,110 | 4,020 | 4,060 | -35 | -0.9% | 170,200 |
| 2024/03/01 | 4,145 | 4,160 | 4,070 | 4,095 | -110 | -2.6% | 167,100 |
| 2024/02/29 | 4,025 | 4,230 | 4,015 | 4,205 | +190 | +4.7% | 281,100 |
| 2024/02/28 | 4,050 | 4,055 | 3,985 | 4,015 | -95 | -2.3% | 442,100 |
| 2024/02/27 | 4,065 | 4,145 | 4,035 | 4,110 | +20 | +0.5% | 692,400 |
| 2024/02/26 | 3,960 | 4,120 | 3,960 | 4,090 | +150 | +3.8% | 540,100 |
| 2024/02/22 | 3,915 | 3,945 | 3,890 | 3,940 | +50 | +1.3% | 328,800 |
| 2024/02/21 | 3,895 | 3,900 | 3,860 | 3,890 | ±0 | ±0% | 415,300 |
| 2024/02/20 | 3,945 | 3,945 | 3,880 | 3,890 | -40 | -1% | 211,700 |
| 2024/02/19 | 3,895 | 3,940 | 3,895 | 3,930 | +40 | +1% | 235,600 |
| 2024/02/16 | 3,825 | 3,915 | 3,825 | 3,890 | +60 | +1.6% | 226,500 |
| 2024/02/15 | 3,945 | 3,945 | 3,830 | 3,830 | -85 | -2.2% | 417,200 |
| 2024/02/14 | 3,975 | 3,980 | 3,910 | 3,915 | -65 | -1.6% | 276,100 |
| 2024/02/13 | 3,975 | 3,990 | 3,910 | 3,980 | +30 | +0.8% | 273,500 |
| 2024/02/09 | 3,940 | 3,975 | 3,920 | 3,950 | +20 | +0.5% | 184,700 |
| 2024/02/08 | 3,965 | 3,970 | 3,915 | 3,930 | -30 | -0.8% | 184,300 |
| 2024/02/07 | 3,960 | 3,960 | 3,895 | 3,960 | +20 | +0.5% | 177,000 |
| 2024/02/06 | 3,955 | 4,005 | 3,940 | 3,940 | -30 | -0.8% | 160,500 |
| 2024/02/05 | 3,950 | 3,990 | 3,930 | 3,970 | +45 | +1.1% | 145,800 |
| 2024/02/02 | 3,940 | 3,945 | 3,905 | 3,925 | ±0 | ±0% | 81,300 |
| 2024/02/01 | 3,920 | 3,940 | 3,900 | 3,925 | ±0 | ±0% | 87,700 |
| 2024/01/31 | 3,885 | 3,925 | 3,875 | 3,925 | +45 | +1.2% | 89,800 |
151～
200
件表示中 / 6839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 | 359,500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 | 70,800円 | +5.4% | +999.9% | 0.00% | - | 21.89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 | 345,500円 | +13.4% | +11.1% | 1.04% | 20.83倍 | 4.52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 | 654,000円 | +17.2% | -38.9% | 0.37% | 103.89倍 | 2.80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 | 247,200円 | +7.4% | +29.1% | 1.13% | 22.53倍 | 2.56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
