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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,542 | 1,576 | 1,540 | 1,563 | -19 | -1.2% | 162,800 |
| 2015/06/26 | 1,564 | 1,583 | 1,559 | 1,582 | +6 | +0.4% | 131,600 |
| 2015/06/25 | 1,580 | 1,582 | 1,564 | 1,576 | ±0 | ±0% | 168,000 |
| 2015/06/24 | 1,545 | 1,585 | 1,545 | 1,576 | +39 | +2.5% | 230,800 |
| 2015/06/23 | 1,534 | 1,546 | 1,523 | 1,537 | +7 | +0.5% | 127,400 |
| 2015/06/22 | 1,536 | 1,549 | 1,520 | 1,530 | -5 | -0.3% | 129,000 |
| 2015/06/19 | 1,503 | 1,538 | 1,497 | 1,535 | +35 | +2.3% | 266,200 |
| 2015/06/18 | 1,505 | 1,505 | 1,478 | 1,500 | -6 | -0.4% | 204,200 |
| 2015/06/17 | 1,488 | 1,512 | 1,481 | 1,506 | +19 | +1.3% | 248,700 |
| 2015/06/16 | 1,502 | 1,507 | 1,487 | 1,487 | -17 | -1.1% | 91,200 |
| 2015/06/15 | 1,502 | 1,512 | 1,487 | 1,504 | -6 | -0.4% | 124,700 |
| 2015/06/12 | 1,498 | 1,510 | 1,493 | 1,510 | +26 | +1.8% | 351,400 |
| 2015/06/11 | 1,470 | 1,488 | 1,470 | 1,484 | +18 | +1.2% | 84,200 |
| 2015/06/10 | 1,480 | 1,489 | 1,464 | 1,466 | -18 | -1.2% | 208,100 |
| 2015/06/09 | 1,487 | 1,504 | 1,481 | 1,484 | -12 | -0.8% | 187,100 |
| 2015/06/08 | 1,481 | 1,499 | 1,480 | 1,496 | +20 | +1.4% | 180,300 |
| 2015/06/05 | 1,480 | 1,499 | 1,473 | 1,476 | -10 | -0.7% | 192,200 |
| 2015/06/04 | 1,451 | 1,492 | 1,451 | 1,486 | +33 | +2.3% | 230,600 |
| 2015/06/03 | 1,450 | 1,461 | 1,448 | 1,453 | +2 | +0.1% | 152,500 |
| 2015/06/02 | 1,426 | 1,452 | 1,423 | 1,451 | +30 | +2.1% | 254,600 |
| 2015/06/01 | 1,411 | 1,431 | 1,410 | 1,421 | +3 | +0.2% | 143,300 |
| 2015/05/29 | 1,395 | 1,422 | 1,394 | 1,418 | +23 | +1.6% | 231,400 |
| 2015/05/28 | 1,391 | 1,399 | 1,383 | 1,395 | +2 | +0.1% | 115,300 |
| 2015/05/27 | 1,387 | 1,401 | 1,383 | 1,393 | +6 | +0.4% | 91,600 |
| 2015/05/26 | 1,388 | 1,404 | 1,387 | 1,387 | -1 | -0.1% | 123,700 |
| 2015/05/25 | 1,387 | 1,395 | 1,383 | 1,388 | +2 | +0.1% | 89,200 |
| 2015/05/22 | 1,373 | 1,392 | 1,373 | 1,386 | +12 | +0.9% | 101,200 |
| 2015/05/21 | 1,380 | 1,383 | 1,363 | 1,374 | -11 | -0.8% | 156,400 |
| 2015/05/20 | 1,385 | 1,387 | 1,371 | 1,385 | ±0 | ±0% | 149,100 |
| 2015/05/19 | 1,378 | 1,389 | 1,378 | 1,385 | +2 | +0.1% | 89,600 |
| 2015/05/18 | 1,376 | 1,383 | 1,371 | 1,383 | +5 | +0.4% | 129,900 |
| 2015/05/15 | 1,379 | 1,398 | 1,376 | 1,378 | +3 | +0.2% | 93,900 |
| 2015/05/14 | 1,367 | 1,384 | 1,353 | 1,375 | +3 | +0.2% | 154,100 |
| 2015/05/13 | 1,365 | 1,374 | 1,360 | 1,372 | +7 | +0.5% | 100,800 |
| 2015/05/12 | 1,360 | 1,368 | 1,355 | 1,365 | +6 | +0.4% | 138,500 |
| 2015/05/11 | 1,349 | 1,375 | 1,342 | 1,359 | +24 | +1.8% | 208,900 |
| 2015/05/08 | 1,343 | 1,345 | 1,325 | 1,335 | -2 | -0.1% | 163,400 |
| 2015/05/07 | 1,334 | 1,352 | 1,329 | 1,337 | +9 | +0.7% | 214,200 |
| 2015/05/01 | 1,336 | 1,343 | 1,315 | 1,328 | -8 | -0.6% | 167,300 |
| 2015/04/30 | 1,326 | 1,336 | 1,320 | 1,336 | +5 | +0.4% | 194,000 |
| 2015/04/28 | 1,335 | 1,339 | 1,328 | 1,331 | -4 | -0.3% | 128,700 |
| 2015/04/27 | 1,320 | 1,345 | 1,320 | 1,335 | +16 | +1.2% | 140,400 |
| 2015/04/24 | 1,312 | 1,324 | 1,312 | 1,319 | +10 | +0.8% | 101,100 |
| 2015/04/23 | 1,312 | 1,325 | 1,308 | 1,309 | -1 | -0.1% | 136,300 |
| 2015/04/22 | 1,312 | 1,325 | 1,310 | 1,310 | -6 | -0.5% | 151,000 |
| 2015/04/21 | 1,312 | 1,324 | 1,311 | 1,316 | +7 | +0.5% | 117,400 |
| 2015/04/20 | 1,316 | 1,322 | 1,305 | 1,309 | -11 | -0.8% | 139,900 |
| 2015/04/17 | 1,337 | 1,338 | 1,320 | 1,320 | -17 | -1.3% | 212,700 |
| 2015/04/16 | 1,338 | 1,346 | 1,326 | 1,337 | ±0 | ±0% | 217,200 |
| 2015/04/15 | 1,354 | 1,359 | 1,336 | 1,337 | -18 | -1.3% | 173,500 |
2301～
2350
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
