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 |
---|---|---|---|---|---|---|---|
2015/02/02 | 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 |
2015/01/13 | 1,320 | 1,330 | 1,311 | 1,323 | +1 | +0.1% | 101,400 |
2015/01/09 | 1,330 | 1,335 | 1,317 | 1,322 | -4 | -0.3% | 112,900 |
2015/01/08 | 1,334 | 1,334 | 1,314 | 1,326 | +5 | +0.4% | 90,200 |
2015/01/07 | 1,322 | 1,332 | 1,320 | 1,321 | -6 | -0.5% | 77,700 |
2015/01/06 | 1,340 | 1,340 | 1,325 | 1,327 | -20 | -1.5% | 140,200 |
2015/01/05 | 1,355 | 1,360 | 1,345 | 1,347 | -8 | -0.6% | 92,200 |
2014/12/30 | 1,355 | 1,365 | 1,355 | 1,355 | ±0 | ±0% | 50,000 |
2014/12/29 | 1,345 | 1,357 | 1,341 | 1,355 | +16 | +1.2% | 62,200 |
2014/12/26 | 1,342 | 1,344 | 1,334 | 1,339 | -4 | -0.3% | 61,400 |
2014/12/25 | 1,356 | 1,357 | 1,340 | 1,343 | -13 | -1% | 88,300 |
2014/12/24 | 1,349 | 1,357 | 1,342 | 1,356 | +20 | +1.5% | 142,300 |
2014/12/22 | 1,334 | 1,338 | 1,324 | 1,336 | +8 | +0.6% | 81,700 |
2014/12/19 | 1,310 | 1,329 | 1,309 | 1,328 | +31 | +2.4% | 118,900 |
2014/12/18 | 1,304 | 1,310 | 1,292 | 1,297 | +12 | +0.9% | 108,600 |
2014/12/17 | 1,291 | 1,300 | 1,281 | 1,285 | -9 | -0.7% | 126,500 |
2014/12/16 | 1,310 | 1,311 | 1,291 | 1,294 | -21 | -1.6% | 141,400 |
2014/12/15 | 1,300 | 1,324 | 1,297 | 1,315 | +6 | +0.5% | 154,100 |
2014/12/12 | 1,318 | 1,330 | 1,309 | 1,309 | -15 | -1.1% | 159,200 |
2014/12/11 | 1,323 | 1,332 | 1,309 | 1,324 | -4 | -0.3% | 236,300 |
2014/12/10 | 1,328 | 1,339 | 1,323 | 1,328 | -17 | -1.3% | 152,600 |
2014/12/09 | 1,336 | 1,348 | 1,330 | 1,345 | -3 | -0.2% | 234,500 |
2014/12/08 | 1,375 | 1,377 | 1,342 | 1,348 | -18 | -1.3% | 157,900 |
2014/12/05 | 1,334 | 1,367 | 1,332 | 1,366 | +28 | +2.1% | 240,400 |
2014/12/04 | 1,336 | 1,344 | 1,330 | 1,338 | +4 | +0.3% | 147,100 |
2014/12/03 | 1,317 | 1,336 | 1,314 | 1,334 | +27 | +2.1% | 233,800 |
2014/12/02 | 1,311 | 1,319 | 1,302 | 1,307 | -3 | -0.2% | 172,400 |
2014/12/01 | 1,267 | 1,314 | 1,267 | 1,310 | +24 | +1.9% | 232,700 |
2014/11/28 | 1,292 | 1,298 | 1,277 | 1,286 | +4 | +0.3% | 116,000 |
2014/11/27 | 1,272 | 1,292 | 1,269 | 1,282 | +6 | +0.5% | 122,000 |
2014/11/26 | 1,278 | 1,284 | 1,266 | 1,276 | +2 | +0.2% | 90,300 |
2014/11/25 | 1,277 | 1,295 | 1,266 | 1,274 | +4 | +0.3% | 420,700 |
2014/11/21 | 1,252 | 1,285 | 1,251 | 1,270 | +6 | +0.5% | 237,300 |
2014/11/20 | 1,280 | 1,283 | 1,249 | 1,264 | -21 | -1.6% | 239,800 |
2014/11/19 | 1,289 | 1,298 | 1,279 | 1,285 | +1 | +0.1% | 130,800 |
2014/11/18 | 1,275 | 1,292 | 1,275 | 1,284 | +4 | +0.3% | 147,100 |
2014/11/17 | 1,306 | 1,310 | 1,273 | 1,280 | -23 | -1.8% | 259,500 |
2401~
2450
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