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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,351 | 1,369 | 1,330 | 1,355 | -24 | -1.7% | 348,300 |
| 2015/04/13 | 1,360 | 1,381 | 1,351 | 1,379 | +19 | +1.4% | 153,300 |
| 2015/04/10 | 1,361 | 1,362 | 1,344 | 1,360 | +6 | +0.4% | 151,500 |
| 2015/04/09 | 1,351 | 1,361 | 1,351 | 1,354 | +3 | +0.2% | 51,700 |
| 2015/04/08 | 1,342 | 1,357 | 1,338 | 1,351 | +13 | +1% | 89,800 |
| 2015/04/07 | 1,342 | 1,350 | 1,334 | 1,338 | -1 | -0.1% | 76,100 |
| 2015/04/06 | 1,339 | 1,339 | 1,328 | 1,339 | ±0 | ±0% | 92,800 |
| 2015/04/03 | 1,337 | 1,339 | 1,328 | 1,339 | +2 | +0.1% | 86,200 |
| 2015/04/02 | 1,322 | 1,344 | 1,320 | 1,337 | +14 | +1.1% | 82,700 |
| 2015/04/01 | 1,334 | 1,340 | 1,321 | 1,323 | -22 | -1.6% | 104,000 |
| 2015/03/31 | 1,360 | 1,360 | 1,333 | 1,345 | -1 | -0.1% | 161,000 |
| 2015/03/30 | 1,354 | 1,357 | 1,341 | 1,346 | -3 | -0.2% | 110,900 |
| 2015/03/27 | 1,365 | 1,368 | 1,336 | 1,349 | -17 | -1.2% | 190,300 |
| 2015/03/26 | 1,383 | 1,383 | 1,358 | 1,366 | -26 | -1.9% | 161,800 |
| 2015/03/25 | 1,419 | 1,419 | 1,388 | 1,392 | -26 | -1.8% | 146,300 |
| 2015/03/24 | 1,371 | 1,420 | 1,371 | 1,418 | +49 | +3.6% | 382,000 |
| 2015/03/23 | 1,350 | 1,369 | 1,345 | 1,369 | +17 | +1.3% | 143,000 |
| 2015/03/20 | 1,346 | 1,357 | 1,342 | 1,352 | +4 | +0.3% | 124,200 |
| 2015/03/19 | 1,364 | 1,364 | 1,346 | 1,348 | -18 | -1.3% | 96,600 |
| 2015/03/18 | 1,360 | 1,369 | 1,352 | 1,366 | +4 | +0.3% | 80,100 |
| 2015/03/17 | 1,370 | 1,370 | 1,358 | 1,362 | -14 | -1% | 117,700 |
| 2015/03/16 | 1,377 | 1,377 | 1,368 | 1,376 | -4 | -0.3% | 83,700 |
| 2015/03/13 | 1,383 | 1,384 | 1,374 | 1,380 | +4 | +0.3% | 163,700 |
| 2015/03/12 | 1,386 | 1,389 | 1,373 | 1,376 | -1 | -0.1% | 87,900 |
| 2015/03/11 | 1,395 | 1,396 | 1,371 | 1,377 | -13 | -0.9% | 110,400 |
| 2015/03/10 | 1,397 | 1,402 | 1,384 | 1,390 | -4 | -0.3% | 162,400 |
| 2015/03/09 | 1,382 | 1,396 | 1,381 | 1,394 | +6 | +0.4% | 138,900 |
| 2015/03/06 | 1,375 | 1,390 | 1,370 | 1,388 | +21 | +1.5% | 238,400 |
| 2015/03/05 | 1,360 | 1,370 | 1,356 | 1,367 | +15 | +1.1% | 178,100 |
| 2015/03/04 | 1,335 | 1,355 | 1,335 | 1,352 | +12 | +0.9% | 192,500 |
| 2015/03/03 | 1,363 | 1,364 | 1,338 | 1,340 | -15 | -1.1% | 179,000 |
| 2015/03/02 | 1,360 | 1,367 | 1,350 | 1,355 | -2 | -0.1% | 194,400 |
| 2015/02/27 | 1,367 | 1,372 | 1,350 | 1,357 | -13 | -0.9% | 214,300 |
| 2015/02/26 | 1,370 | 1,379 | 1,364 | 1,370 | +4 | +0.3% | 195,300 |
| 2015/02/25 | 1,380 | 1,385 | 1,362 | 1,366 | -41 | -2.9% | 721,600 |
| 2015/02/24 | 1,401 | 1,426 | 1,401 | 1,407 | -6 | -0.4% | 854,800 |
| 2015/02/23 | 1,438 | 1,449 | 1,401 | 1,413 | -26 | -1.8% | 500,000 |
| 2015/02/20 | 1,430 | 1,440 | 1,421 | 1,439 | +13 | +0.9% | 330,000 |
| 2015/02/19 | 1,404 | 1,430 | 1,404 | 1,426 | +24 | +1.7% | 288,800 |
| 2015/02/18 | 1,380 | 1,408 | 1,380 | 1,402 | +27 | +2% | 406,100 |
| 2015/02/17 | 1,366 | 1,377 | 1,364 | 1,375 | +9 | +0.7% | 246,100 |
| 2015/02/16 | 1,355 | 1,369 | 1,352 | 1,366 | +15 | +1.1% | 249,200 |
| 2015/02/13 | 1,365 | 1,372 | 1,351 | 1,351 | -14 | -1% | 232,200 |
| 2015/02/12 | 1,369 | 1,379 | 1,362 | 1,365 | +10 | +0.7% | 208,700 |
| 2015/02/10 | 1,340 | 1,356 | 1,340 | 1,355 | +7 | +0.5% | 125,800 |
| 2015/02/09 | 1,336 | 1,348 | 1,334 | 1,348 | +16 | +1.2% | 104,400 |
| 2015/02/06 | 1,339 | 1,339 | 1,328 | 1,332 | -1 | -0.1% | 83,400 |
| 2015/02/05 | 1,327 | 1,340 | 1,325 | 1,333 | +6 | +0.5% | 119,900 |
| 2015/02/04 | 1,330 | 1,339 | 1,322 | 1,327 | +5 | +0.4% | 115,300 |
| 2015/02/03 | 1,337 | 1,337 | 1,320 | 1,322 | -12 | -0.9% | 97,700 |
2351～
2400
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
