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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 1,906 | 1,928 | 1,886 | 1,897 | +31 | +1.7% | 176,900 |
| 2016/04/20 | 1,884 | 1,908 | 1,856 | 1,866 | -8 | -0.4% | 169,700 |
| 2016/04/19 | 1,848 | 1,880 | 1,848 | 1,874 | +43 | +2.3% | 267,900 |
| 2016/04/18 | 1,787 | 1,832 | 1,773 | 1,831 | +12 | +0.7% | 226,500 |
| 2016/04/15 | 1,816 | 1,848 | 1,811 | 1,819 | -31 | -1.7% | 218,700 |
| 2016/04/14 | 1,800 | 1,861 | 1,789 | 1,850 | +72 | +4% | 550,000 |
| 2016/04/13 | 1,724 | 1,784 | 1,678 | 1,778 | +129 | +7.8% | 623,300 |
| 2016/04/12 | 1,652 | 1,691 | 1,618 | 1,649 | +80 | +5.1% | 408,800 |
| 2016/04/11 | 1,561 | 1,574 | 1,546 | 1,569 | +2 | +0.1% | 94,200 |
| 2016/04/08 | 1,530 | 1,580 | 1,530 | 1,567 | +14 | +0.9% | 122,800 |
| 2016/04/07 | 1,577 | 1,583 | 1,531 | 1,553 | -24 | -1.5% | 281,200 |
| 2016/04/06 | 1,583 | 1,594 | 1,542 | 1,577 | -20 | -1.3% | 304,000 |
| 2016/04/05 | 1,630 | 1,642 | 1,594 | 1,597 | -52 | -3.2% | 135,500 |
| 2016/04/04 | 1,639 | 1,670 | 1,637 | 1,649 | +6 | +0.4% | 127,900 |
| 2016/04/01 | 1,680 | 1,680 | 1,639 | 1,643 | -32 | -1.9% | 157,100 |
| 2016/03/31 | 1,735 | 1,735 | 1,675 | 1,675 | -69 | -4% | 173,400 |
| 2016/03/30 | 1,744 | 1,757 | 1,733 | 1,744 | -3 | -0.2% | 171,000 |
| 2016/03/29 | 1,744 | 1,749 | 1,723 | 1,747 | +12 | +0.7% | 162,700 |
| 2016/03/28 | 1,731 | 1,743 | 1,710 | 1,735 | +4 | +0.2% | 173,200 |
| 2016/03/25 | 1,749 | 1,749 | 1,724 | 1,731 | -10 | -0.6% | 125,700 |
| 2016/03/24 | 1,718 | 1,748 | 1,701 | 1,741 | +21 | +1.2% | 264,200 |
| 2016/03/23 | 1,726 | 1,727 | 1,706 | 1,720 | -6 | -0.3% | 144,800 |
| 2016/03/22 | 1,706 | 1,730 | 1,696 | 1,726 | +20 | +1.2% | 135,800 |
| 2016/03/18 | 1,693 | 1,727 | 1,692 | 1,706 | +14 | +0.8% | 263,100 |
| 2016/03/17 | 1,680 | 1,698 | 1,675 | 1,692 | +15 | +0.9% | 121,900 |
| 2016/03/16 | 1,675 | 1,686 | 1,666 | 1,677 | -13 | -0.8% | 76,500 |
| 2016/03/15 | 1,663 | 1,695 | 1,660 | 1,690 | +25 | +1.5% | 146,800 |
| 2016/03/14 | 1,660 | 1,685 | 1,660 | 1,665 | +17 | +1% | 142,000 |
| 2016/03/11 | 1,603 | 1,654 | 1,602 | 1,648 | +22 | +1.4% | 148,700 |
| 2016/03/10 | 1,591 | 1,630 | 1,584 | 1,626 | +43 | +2.7% | 126,000 |
| 2016/03/09 | 1,599 | 1,614 | 1,580 | 1,583 | -35 | -2.2% | 130,800 |
| 2016/03/08 | 1,629 | 1,639 | 1,595 | 1,618 | -17 | -1% | 157,200 |
| 2016/03/07 | 1,642 | 1,651 | 1,621 | 1,635 | -19 | -1.1% | 162,600 |
| 2016/03/04 | 1,563 | 1,659 | 1,556 | 1,654 | +88 | +5.6% | 424,100 |
| 2016/03/03 | 1,525 | 1,573 | 1,525 | 1,566 | +23 | +1.5% | 156,100 |
| 2016/03/02 | 1,555 | 1,560 | 1,523 | 1,543 | +11 | +0.7% | 202,900 |
| 2016/03/01 | 1,523 | 1,542 | 1,502 | 1,532 | ±0 | ±0% | 183,400 |
| 2016/02/29 | 1,563 | 1,575 | 1,532 | 1,532 | -21 | -1.4% | 201,700 |
| 2016/02/26 | 1,546 | 1,558 | 1,533 | 1,553 | +8 | +0.5% | 256,500 |
| 2016/02/25 | 1,525 | 1,555 | 1,517 | 1,545 | +8 | +0.5% | 514,000 |
| 2016/02/24 | 1,528 | 1,560 | 1,517 | 1,537 | ±0 | ±0% | 909,200 |
| 2016/02/23 | 1,555 | 1,560 | 1,531 | 1,537 | -10 | -0.6% | 244,000 |
| 2016/02/22 | 1,570 | 1,574 | 1,542 | 1,547 | -16 | -1% | 324,600 |
| 2016/02/19 | 1,593 | 1,598 | 1,546 | 1,563 | -25 | -1.6% | 541,800 |
| 2016/02/18 | 1,571 | 1,596 | 1,564 | 1,588 | +48 | +3.1% | 227,800 |
| 2016/02/17 | 1,551 | 1,564 | 1,516 | 1,540 | -11 | -0.7% | 249,600 |
| 2016/02/16 | 1,562 | 1,581 | 1,544 | 1,551 | -19 | -1.2% | 173,400 |
| 2016/02/15 | 1,557 | 1,580 | 1,534 | 1,570 | +78 | +5.2% | 209,700 |
| 2016/02/12 | 1,496 | 1,524 | 1,483 | 1,492 | -56 | -3.6% | 309,600 |
| 2016/02/10 | 1,616 | 1,617 | 1,526 | 1,548 | -63 | -3.9% | 211,800 |
2101～
2150
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
