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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 1,765 | 1,769 | 1,748 | 1,764 | +3 | +0.2% | 107,100 |
| 2015/11/24 | 1,740 | 1,764 | 1,737 | 1,761 | +27 | +1.6% | 88,400 |
| 2015/11/20 | 1,738 | 1,741 | 1,720 | 1,734 | -11 | -0.6% | 171,800 |
| 2015/11/19 | 1,762 | 1,767 | 1,739 | 1,745 | -3 | -0.2% | 109,400 |
| 2015/11/18 | 1,770 | 1,781 | 1,745 | 1,748 | -13 | -0.7% | 93,800 |
| 2015/11/17 | 1,764 | 1,769 | 1,757 | 1,761 | +7 | +0.4% | 94,300 |
| 2015/11/16 | 1,758 | 1,770 | 1,754 | 1,754 | -42 | -2.3% | 131,700 |
| 2015/11/13 | 1,761 | 1,803 | 1,758 | 1,796 | +26 | +1.5% | 201,700 |
| 2015/11/12 | 1,785 | 1,787 | 1,761 | 1,770 | -17 | -1% | 152,300 |
| 2015/11/11 | 1,750 | 1,790 | 1,730 | 1,787 | +62 | +3.6% | 257,500 |
| 2015/11/10 | 1,723 | 1,734 | 1,720 | 1,725 | -23 | -1.3% | 106,400 |
| 2015/11/09 | 1,780 | 1,788 | 1,740 | 1,748 | -24 | -1.4% | 185,600 |
| 2015/11/06 | 1,731 | 1,773 | 1,730 | 1,772 | +41 | +2.4% | 182,800 |
| 2015/11/05 | 1,736 | 1,750 | 1,724 | 1,731 | -17 | -1% | 245,100 |
| 2015/11/04 | 1,756 | 1,759 | 1,726 | 1,748 | ±0 | ±0% | 252,900 |
| 2015/11/02 | 1,764 | 1,766 | 1,736 | 1,748 | -24 | -1.4% | 137,000 |
| 2015/10/30 | 1,777 | 1,792 | 1,760 | 1,772 | -12 | -0.7% | 197,500 |
| 2015/10/29 | 1,799 | 1,818 | 1,751 | 1,784 | +8 | +0.5% | 425,500 |
| 2015/10/28 | 1,748 | 1,780 | 1,717 | 1,776 | +28 | +1.6% | 288,400 |
| 2015/10/27 | 1,739 | 1,765 | 1,731 | 1,748 | +17 | +1% | 212,200 |
| 2015/10/26 | 1,748 | 1,755 | 1,728 | 1,731 | +16 | +0.9% | 152,400 |
| 2015/10/23 | 1,738 | 1,747 | 1,707 | 1,715 | -1 | -0.1% | 158,300 |
| 2015/10/22 | 1,706 | 1,727 | 1,694 | 1,716 | -6 | -0.3% | 131,700 |
| 2015/10/21 | 1,719 | 1,723 | 1,685 | 1,722 | -4 | -0.2% | 201,800 |
| 2015/10/20 | 1,690 | 1,749 | 1,685 | 1,726 | +42 | +2.5% | 382,400 |
| 2015/10/19 | 1,650 | 1,699 | 1,643 | 1,684 | +34 | +2.1% | 333,500 |
| 2015/10/16 | 1,645 | 1,666 | 1,644 | 1,650 | +5 | +0.3% | 199,800 |
| 2015/10/15 | 1,602 | 1,646 | 1,601 | 1,645 | +42 | +2.6% | 227,700 |
| 2015/10/14 | 1,600 | 1,625 | 1,572 | 1,603 | +24 | +1.5% | 293,200 |
| 2015/10/13 | 1,502 | 1,597 | 1,494 | 1,579 | +72 | +4.8% | 379,800 |
| 2015/10/09 | 1,488 | 1,519 | 1,484 | 1,507 | +26 | +1.8% | 158,000 |
| 2015/10/08 | 1,503 | 1,503 | 1,478 | 1,481 | -16 | -1.1% | 118,100 |
| 2015/10/07 | 1,478 | 1,505 | 1,473 | 1,497 | +19 | +1.3% | 159,900 |
| 2015/10/06 | 1,492 | 1,498 | 1,469 | 1,478 | +11 | +0.7% | 154,900 |
| 2015/10/05 | 1,482 | 1,490 | 1,454 | 1,467 | -14 | -0.9% | 136,200 |
| 2015/10/02 | 1,483 | 1,494 | 1,466 | 1,481 | -8 | -0.5% | 118,200 |
| 2015/10/01 | 1,510 | 1,514 | 1,483 | 1,489 | -19 | -1.3% | 111,000 |
| 2015/09/30 | 1,486 | 1,521 | 1,485 | 1,508 | +50 | +3.4% | 159,100 |
| 2015/09/29 | 1,511 | 1,511 | 1,456 | 1,458 | -77 | -5% | 114,400 |
| 2015/09/28 | 1,500 | 1,545 | 1,490 | 1,535 | +35 | +2.3% | 113,400 |
| 2015/09/25 | 1,489 | 1,500 | 1,464 | 1,500 | +13 | +0.9% | 97,500 |
| 2015/09/24 | 1,456 | 1,513 | 1,456 | 1,487 | ±0 | ±0% | 109,100 |
| 2015/09/18 | 1,517 | 1,518 | 1,487 | 1,487 | -55 | -3.6% | 148,800 |
| 2015/09/17 | 1,543 | 1,545 | 1,519 | 1,542 | +10 | +0.7% | 72,200 |
| 2015/09/16 | 1,537 | 1,540 | 1,507 | 1,532 | +5 | +0.3% | 143,000 |
| 2015/09/15 | 1,521 | 1,537 | 1,508 | 1,527 | +14 | +0.9% | 127,900 |
| 2015/09/14 | 1,534 | 1,549 | 1,504 | 1,513 | +9 | +0.6% | 135,400 |
| 2015/09/11 | 1,473 | 1,516 | 1,462 | 1,504 | +25 | +1.7% | 228,500 |
| 2015/09/10 | 1,452 | 1,483 | 1,428 | 1,479 | +18 | +1.2% | 190,900 |
| 2015/09/09 | 1,466 | 1,468 | 1,435 | 1,461 | +42 | +3% | 206,100 |
2201～
2250
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
