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 |
---|---|---|---|---|---|---|---|
2016/12/02 | 2,161 | 2,187 | 2,148 | 2,183 | +14 | +0.6% | 118,300 |
2016/12/01 | 2,169 | 2,184 | 2,161 | 2,169 | +6 | +0.3% | 105,300 |
2016/11/30 | 2,175 | 2,175 | 2,143 | 2,163 | -5 | -0.2% | 140,100 |
2016/11/29 | 2,152 | 2,189 | 2,148 | 2,168 | +7 | +0.3% | 133,900 |
2016/11/28 | 2,136 | 2,167 | 2,131 | 2,161 | +15 | +0.7% | 68,700 |
2016/11/25 | 2,169 | 2,169 | 2,127 | 2,146 | -8 | -0.4% | 105,900 |
2016/11/24 | 2,147 | 2,174 | 2,135 | 2,154 | +17 | +0.8% | 116,300 |
2016/11/22 | 2,124 | 2,139 | 2,105 | 2,137 | +7 | +0.3% | 79,600 |
2016/11/21 | 2,098 | 2,133 | 2,085 | 2,130 | +43 | +2.1% | 125,900 |
2016/11/18 | 2,096 | 2,108 | 2,082 | 2,087 | +1 | ±0% | 134,200 |
2016/11/17 | 2,089 | 2,111 | 2,076 | 2,086 | -3 | -0.1% | 108,200 |
2016/11/16 | 2,087 | 2,095 | 2,075 | 2,089 | +6 | +0.3% | 71,500 |
2016/11/15 | 2,072 | 2,087 | 2,071 | 2,083 | +5 | +0.2% | 106,800 |
2016/11/14 | 2,081 | 2,095 | 2,067 | 2,078 | +21 | +1% | 89,600 |
2016/11/11 | 2,088 | 2,089 | 2,040 | 2,057 | -19 | -0.9% | 151,300 |
2016/11/10 | 2,100 | 2,114 | 2,053 | 2,076 | +63 | +3.1% | 135,000 |
2016/11/09 | 2,108 | 2,110 | 1,990 | 2,013 | -87 | -4.1% | 183,700 |
2016/11/08 | 2,120 | 2,132 | 2,099 | 2,100 | -18 | -0.8% | 82,500 |
2016/11/07 | 2,117 | 2,137 | 2,100 | 2,118 | +9 | +0.4% | 85,400 |
2016/11/04 | 2,100 | 2,114 | 2,096 | 2,109 | ±0 | ±0% | 162,100 |
2016/11/02 | 2,100 | 2,122 | 2,098 | 2,109 | -3 | -0.1% | 129,000 |
2016/11/01 | 2,088 | 2,115 | 2,087 | 2,112 | +34 | +1.6% | 138,800 |
2016/10/31 | 2,090 | 2,106 | 2,028 | 2,078 | -40 | -1.9% | 428,100 |
2016/10/28 | 2,108 | 2,122 | 2,095 | 2,118 | +10 | +0.5% | 152,000 |
2016/10/27 | 2,100 | 2,117 | 2,081 | 2,108 | +19 | +0.9% | 163,800 |
2016/10/26 | 2,113 | 2,114 | 2,049 | 2,089 | -43 | -2% | 297,100 |
2016/10/25 | 2,133 | 2,198 | 2,120 | 2,132 | +12 | +0.6% | 198,900 |
2016/10/24 | 2,098 | 2,135 | 2,093 | 2,120 | +30 | +1.4% | 170,600 |
2016/10/21 | 2,073 | 2,103 | 2,056 | 2,090 | +4 | +0.2% | 213,800 |
2016/10/20 | 2,069 | 2,117 | 2,061 | 2,086 | +60 | +3% | 314,100 |
2016/10/19 | 1,971 | 2,029 | 1,971 | 2,026 | +57 | +2.9% | 166,500 |
2016/10/18 | 1,940 | 1,972 | 1,936 | 1,969 | +28 | +1.4% | 156,100 |
2016/10/17 | 1,942 | 1,951 | 1,933 | 1,941 | -1 | -0.1% | 194,500 |
2016/10/14 | 1,916 | 1,954 | 1,912 | 1,942 | +4 | +0.2% | 166,300 |
2016/10/13 | 1,978 | 1,978 | 1,904 | 1,938 | -44 | -2.2% | 278,400 |
2016/10/12 | 2,025 | 2,070 | 1,979 | 1,982 | -30 | -1.5% | 280,300 |
2016/10/11 | 2,009 | 2,024 | 1,972 | 2,012 | +7 | +0.3% | 159,900 |
2016/10/07 | 2,002 | 2,015 | 1,992 | 2,005 | +10 | +0.5% | 78,100 |
2016/10/06 | 2,024 | 2,024 | 1,985 | 1,995 | -37 | -1.8% | 123,900 |
2016/10/05 | 1,997 | 2,041 | 1,990 | 2,032 | +44 | +2.2% | 120,100 |
2016/10/04 | 1,965 | 1,991 | 1,959 | 1,988 | +20 | +1% | 74,500 |
2016/10/03 | 1,975 | 1,979 | 1,965 | 1,968 | +11 | +0.6% | 55,100 |
2016/09/30 | 1,962 | 1,974 | 1,939 | 1,957 | -18 | -0.9% | 87,800 |
2016/09/29 | 1,975 | 1,982 | 1,962 | 1,975 | -9 | -0.5% | 55,000 |
2016/09/28 | 1,994 | 1,995 | 1,971 | 1,984 | -5 | -0.3% | 48,500 |
2016/09/27 | 1,967 | 1,989 | 1,950 | 1,989 | +12 | +0.6% | 102,200 |
2016/09/26 | 1,994 | 1,999 | 1,976 | 1,977 | -5 | -0.3% | 45,700 |
2016/09/23 | 1,955 | 1,984 | 1,940 | 1,982 | +21 | +1.1% | 91,200 |
2016/09/21 | 1,931 | 1,962 | 1,912 | 1,961 | +46 | +2.4% | 90,400 |
2016/09/20 | 1,872 | 1,932 | 1,863 | 1,915 | +44 | +2.4% | 161,600 |
1951~
2000
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