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 |
|---|---|---|---|---|---|---|---|
| 2015/03/25 | 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 |
| 2015/02/02 | 1,330 | 1,336 | 1,320 | 1,334 | -1 | -0.1% | 78,500 |
| 2015/01/30 | 1,335 | 1,340 | 1,327 | 1,335 | +1 | +0.1% | 143,200 |
| 2015/01/29 | 1,333 | 1,343 | 1,325 | 1,334 | ±0 | ±0% | 121,400 |
| 2015/01/28 | 1,318 | 1,334 | 1,318 | 1,334 | +10 | +0.8% | 101,000 |
| 2015/01/27 | 1,312 | 1,324 | 1,307 | 1,324 | +18 | +1.4% | 93,300 |
| 2015/01/26 | 1,302 | 1,310 | 1,301 | 1,306 | +3 | +0.2% | 61,000 |
| 2015/01/23 | 1,313 | 1,313 | 1,299 | 1,303 | -3 | -0.2% | 163,400 |
| 2015/01/22 | 1,309 | 1,310 | 1,294 | 1,306 | -9 | -0.7% | 202,100 |
| 2015/01/21 | 1,316 | 1,317 | 1,307 | 1,315 | -3 | -0.2% | 160,000 |
| 2015/01/20 | 1,310 | 1,319 | 1,308 | 1,318 | +15 | +1.2% | 139,400 |
| 2015/01/19 | 1,293 | 1,306 | 1,292 | 1,303 | +10 | +0.8% | 90,000 |
| 2015/01/16 | 1,295 | 1,300 | 1,274 | 1,293 | -23 | -1.7% | 168,100 |
| 2015/01/15 | 1,300 | 1,316 | 1,296 | 1,316 | +12 | +0.9% | 119,900 |
| 2015/01/14 | 1,310 | 1,322 | 1,291 | 1,304 | -19 | -1.4% | 268,900 |
2351～
2400
件表示中 / 6827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 | 358,000円 | +6.1% | +6.2% | 2.79% | 6.94倍 | 0.63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 |
| ジョイ本田 | 199,300円 | +1.3% | +0.5% | 3.21% | 15.40倍 | 1.02倍 |
|
ホームセンター大手。関東１都５県で５万平方メートルの超大型店を展開。４０万点以上の品ぞろえに強み |
| 松屋フーズ | 663,000円 | +7.0% | -38.9% | 0.36% | 105.32倍 | 2.88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 |
| イオン北海 | 88,700円 | +7.1% | -14.4% | 1.80% | 25.21倍 | 1.74倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ネクステージ | 152,800円 | +16.5% | -25.2% | 2.16% | 14.43倍 | 1.76倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
