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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,457 | 1,460 | 1,416 | 1,419 | -38 | -2.6% | 93,700 |
| 2015/09/07 | 1,420 | 1,482 | 1,420 | 1,457 | +8 | +0.6% | 151,100 |
| 2015/09/04 | 1,483 | 1,483 | 1,425 | 1,449 | -32 | -2.2% | 269,400 |
| 2015/09/03 | 1,513 | 1,516 | 1,479 | 1,481 | -25 | -1.7% | 141,400 |
| 2015/09/02 | 1,491 | 1,542 | 1,461 | 1,506 | -15 | -1% | 128,200 |
| 2015/09/01 | 1,575 | 1,577 | 1,521 | 1,521 | -64 | -4% | 174,600 |
| 2015/08/31 | 1,610 | 1,614 | 1,577 | 1,585 | -38 | -2.3% | 176,600 |
| 2015/08/28 | 1,609 | 1,634 | 1,583 | 1,623 | +59 | +3.8% | 305,100 |
| 2015/08/27 | 1,596 | 1,607 | 1,562 | 1,564 | +7 | +0.4% | 220,200 |
| 2015/08/26 | 1,503 | 1,569 | 1,485 | 1,557 | +84 | +5.7% | 317,700 |
| 2015/08/25 | 1,450 | 1,537 | 1,441 | 1,473 | -68 | -4.4% | 238,300 |
| 2015/08/24 | 1,576 | 1,604 | 1,541 | 1,541 | -94 | -5.7% | 174,100 |
| 2015/08/21 | 1,660 | 1,665 | 1,635 | 1,635 | -61 | -3.6% | 196,800 |
| 2015/08/20 | 1,700 | 1,729 | 1,690 | 1,696 | -7 | -0.4% | 225,000 |
| 2015/08/19 | 1,711 | 1,728 | 1,697 | 1,703 | -10 | -0.6% | 166,400 |
| 2015/08/18 | 1,741 | 1,750 | 1,705 | 1,713 | -29 | -1.7% | 191,300 |
| 2015/08/17 | 1,714 | 1,744 | 1,706 | 1,742 | +28 | +1.6% | 101,000 |
| 2015/08/14 | 1,705 | 1,721 | 1,690 | 1,714 | +4 | +0.2% | 173,100 |
| 2015/08/13 | 1,729 | 1,738 | 1,691 | 1,710 | -31 | -1.8% | 203,300 |
| 2015/08/12 | 1,759 | 1,765 | 1,737 | 1,741 | -17 | -1% | 177,200 |
| 2015/08/11 | 1,775 | 1,789 | 1,746 | 1,758 | -11 | -0.6% | 214,300 |
| 2015/08/10 | 1,709 | 1,770 | 1,707 | 1,769 | +60 | +3.5% | 291,000 |
| 2015/08/07 | 1,693 | 1,716 | 1,682 | 1,709 | +16 | +0.9% | 222,600 |
| 2015/08/06 | 1,671 | 1,703 | 1,660 | 1,693 | +26 | +1.6% | 272,600 |
| 2015/08/05 | 1,687 | 1,687 | 1,647 | 1,667 | -22 | -1.3% | 299,400 |
| 2015/08/04 | 1,701 | 1,704 | 1,683 | 1,689 | -19 | -1.1% | 226,900 |
| 2015/08/03 | 1,689 | 1,725 | 1,682 | 1,708 | +23 | +1.4% | 175,400 |
| 2015/07/31 | 1,684 | 1,688 | 1,661 | 1,685 | +5 | +0.3% | 120,600 |
| 2015/07/30 | 1,669 | 1,688 | 1,660 | 1,680 | +10 | +0.6% | 153,100 |
| 2015/07/29 | 1,658 | 1,673 | 1,642 | 1,670 | +16 | +1% | 215,400 |
| 2015/07/28 | 1,655 | 1,664 | 1,638 | 1,654 | -11 | -0.7% | 186,900 |
| 2015/07/27 | 1,672 | 1,693 | 1,657 | 1,665 | -5 | -0.3% | 178,700 |
| 2015/07/24 | 1,685 | 1,696 | 1,665 | 1,670 | -12 | -0.7% | 167,000 |
| 2015/07/23 | 1,668 | 1,687 | 1,642 | 1,682 | +19 | +1.1% | 173,100 |
| 2015/07/22 | 1,701 | 1,705 | 1,663 | 1,663 | -43 | -2.5% | 242,200 |
| 2015/07/21 | 1,686 | 1,710 | 1,665 | 1,706 | +40 | +2.4% | 278,100 |
| 2015/07/17 | 1,640 | 1,678 | 1,640 | 1,666 | +34 | +2.1% | 237,800 |
| 2015/07/16 | 1,630 | 1,636 | 1,614 | 1,632 | +10 | +0.6% | 231,900 |
| 2015/07/15 | 1,613 | 1,637 | 1,607 | 1,622 | +10 | +0.6% | 126,600 |
| 2015/07/14 | 1,616 | 1,650 | 1,599 | 1,612 | +22 | +1.4% | 265,700 |
| 2015/07/13 | 1,545 | 1,614 | 1,530 | 1,590 | +82 | +5.4% | 364,600 |
| 2015/07/10 | 1,511 | 1,517 | 1,490 | 1,508 | -10 | -0.7% | 168,400 |
| 2015/07/09 | 1,500 | 1,524 | 1,472 | 1,518 | -28 | -1.8% | 294,200 |
| 2015/07/08 | 1,563 | 1,570 | 1,537 | 1,546 | -20 | -1.3% | 281,800 |
| 2015/07/07 | 1,559 | 1,577 | 1,555 | 1,566 | +17 | +1.1% | 170,900 |
| 2015/07/06 | 1,568 | 1,579 | 1,549 | 1,549 | -42 | -2.6% | 214,700 |
| 2015/07/03 | 1,605 | 1,609 | 1,588 | 1,591 | -14 | -0.9% | 177,500 |
| 2015/07/02 | 1,614 | 1,622 | 1,598 | 1,605 | +5 | +0.3% | 144,600 |
| 2015/07/01 | 1,600 | 1,622 | 1,590 | 1,600 | +10 | +0.6% | 221,100 |
| 2015/06/30 | 1,540 | 1,593 | 1,540 | 1,590 | +27 | +1.7% | 190,700 |
2251～
2300
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
