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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,570 | 3,595 | 3,565 | 3,590 | +25 | +0.7% | 56,600 |
| 2025/01/09 | 3,575 | 3,595 | 3,565 | 3,565 | -15 | -0.4% | 57,600 |
| 2025/01/08 | 3,590 | 3,600 | 3,575 | 3,580 | -20 | -0.6% | 46,600 |
| 2025/01/07 | 3,600 | 3,615 | 3,575 | 3,600 | +15 | +0.4% | 59,000 |
| 2025/01/06 | 3,625 | 3,625 | 3,575 | 3,585 | -15 | -0.4% | 76,400 |
| 2024/12/30 | 3,610 | 3,635 | 3,590 | 3,600 | -10 | -0.3% | 59,600 |
| 2024/12/27 | 3,590 | 3,615 | 3,570 | 3,610 | +40 | +1.1% | 70,600 |
| 2024/12/26 | 3,535 | 3,570 | 3,535 | 3,570 | +35 | +1% | 63,700 |
| 2024/12/25 | 3,545 | 3,545 | 3,515 | 3,535 | ±0 | ±0% | 45,900 |
| 2024/12/24 | 3,540 | 3,550 | 3,515 | 3,535 | -5 | -0.1% | 36,400 |
| 2024/12/23 | 3,545 | 3,555 | 3,515 | 3,540 | +10 | +0.3% | 41,900 |
| 2024/12/20 | 3,550 | 3,565 | 3,530 | 3,530 | -20 | -0.6% | 75,700 |
| 2024/12/19 | 3,515 | 3,565 | 3,510 | 3,550 | +10 | +0.3% | 50,300 |
| 2024/12/18 | 3,620 | 3,620 | 3,540 | 3,540 | -80 | -2.2% | 63,300 |
| 2024/12/17 | 3,615 | 3,640 | 3,595 | 3,620 | +5 | +0.1% | 43,000 |
| 2024/12/16 | 3,640 | 3,645 | 3,615 | 3,615 | -25 | -0.7% | 39,900 |
| 2024/12/13 | 3,640 | 3,670 | 3,620 | 3,640 | -20 | -0.5% | 52,400 |
| 2024/12/12 | 3,650 | 3,675 | 3,640 | 3,660 | +35 | +1% | 65,000 |
| 2024/12/11 | 3,650 | 3,650 | 3,615 | 3,625 | +5 | +0.1% | 42,200 |
| 2024/12/10 | 3,605 | 3,645 | 3,600 | 3,620 | +15 | +0.4% | 58,900 |
| 2024/12/09 | 3,595 | 3,610 | 3,585 | 3,605 | +15 | +0.4% | 78,000 |
| 2024/12/06 | 3,600 | 3,605 | 3,575 | 3,590 | +5 | +0.1% | 37,800 |
| 2024/12/05 | 3,585 | 3,600 | 3,575 | 3,585 | +5 | +0.1% | 61,200 |
| 2024/12/04 | 3,600 | 3,605 | 3,570 | 3,580 | -20 | -0.6% | 67,800 |
| 2024/12/03 | 3,580 | 3,620 | 3,575 | 3,600 | +10 | +0.3% | 77,700 |
| 2024/12/02 | 3,595 | 3,595 | 3,565 | 3,590 | -5 | -0.1% | 51,300 |
| 2024/11/29 | 3,595 | 3,610 | 3,580 | 3,595 | -5 | -0.1% | 28,900 |
| 2024/11/28 | 3,570 | 3,600 | 3,560 | 3,600 | +35 | +1% | 57,000 |
| 2024/11/27 | 3,585 | 3,595 | 3,515 | 3,565 | -45 | -1.2% | 91,500 |
| 2024/11/26 | 3,605 | 3,620 | 3,570 | 3,610 | +10 | +0.3% | 54,400 |
| 2024/11/25 | 3,630 | 3,635 | 3,595 | 3,600 | -15 | -0.4% | 93,900 |
| 2024/11/22 | 3,610 | 3,625 | 3,590 | 3,615 | +20 | +0.6% | 37,900 |
| 2024/11/21 | 3,620 | 3,635 | 3,590 | 3,595 | -15 | -0.4% | 44,700 |
| 2024/11/20 | 3,610 | 3,620 | 3,590 | 3,610 | -5 | -0.1% | 55,200 |
| 2024/11/19 | 3,610 | 3,635 | 3,590 | 3,615 | +30 | +0.8% | 51,200 |
| 2024/11/18 | 3,560 | 3,600 | 3,545 | 3,585 | +20 | +0.6% | 40,900 |
| 2024/11/15 | 3,545 | 3,580 | 3,545 | 3,565 | +20 | +0.6% | 41,000 |
| 2024/11/14 | 3,570 | 3,580 | 3,540 | 3,545 | +5 | +0.1% | 71,800 |
| 2024/11/13 | 3,560 | 3,575 | 3,500 | 3,540 | -15 | -0.4% | 172,200 |
| 2024/11/12 | 3,615 | 3,620 | 3,550 | 3,555 | -25 | -0.7% | 75,400 |
| 2024/11/11 | 3,570 | 3,580 | 3,550 | 3,580 | ±0 | ±0% | 54,100 |
| 2024/11/08 | 3,600 | 3,610 | 3,560 | 3,580 | -30 | -0.8% | 69,800 |
| 2024/11/07 | 3,595 | 3,615 | 3,575 | 3,610 | +45 | +1.3% | 75,700 |
| 2024/11/06 | 3,570 | 3,620 | 3,565 | 3,565 | -15 | -0.4% | 48,900 |
| 2024/11/05 | 3,605 | 3,630 | 3,580 | 3,580 | -10 | -0.3% | 48,200 |
| 2024/11/01 | 3,645 | 3,645 | 3,590 | 3,590 | -45 | -1.2% | 63,100 |
| 2024/10/31 | 3,610 | 3,655 | 3,585 | 3,635 | +55 | +1.5% | 115,300 |
| 2024/10/30 | 3,600 | 3,615 | 3,575 | 3,580 | -15 | -0.4% | 417,700 |
| 2024/10/29 | 3,590 | 3,600 | 3,565 | 3,595 | ±0 | ±0% | 58,100 |
| 2024/10/28 | 3,535 | 3,600 | 3,525 | 3,595 | +70 | +2% | 60,300 |
151～
200
件表示中 / 7021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 | 402,500円 | +4.4% | +3.0% | 3.23% | 7.88倍 | 0.69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 |
| ハイデ日高 | 383,000円 | +7.9% | +6.2% | 1.15% | 33.63倍 | 5.33倍 |
|
中華料理とつまみの「中華食堂日高屋」主力。首都圏の駅前・繁華街立地で展開。直営出店主義 |
| アスクル | 153,200円 | +3.9% | -24.0% | 2.48% | 20.78倍 | 1.76倍 |
|
ＬＩＮＥヤフー傘下。オフィス用品配達で先駆、個人向けＥＣ「ロハコ」運営。物流事業も |
| ジョイ本田 | 218,500円 | +3.1% | -5.7% | 3.84% | 16.77倍 | 1.08倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 松屋フーズ | 720,000円 | +13.5% | -6.8% | 0.33% | 74.20倍 | 3.01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 |
市場注目の銘柄
チャート関連のコラム
