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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 1,304 | 1,306 | 1,298 | 1,303 | +7 | +0.5% | 244,900 |
| 2014/11/13 | 1,288 | 1,308 | 1,287 | 1,296 | +5 | +0.4% | 239,500 |
| 2014/11/12 | 1,296 | 1,299 | 1,286 | 1,291 | +7 | +0.5% | 271,200 |
| 2014/11/11 | 1,284 | 1,287 | 1,278 | 1,284 | +2 | +0.2% | 262,600 |
| 2014/11/10 | 1,280 | 1,286 | 1,276 | 1,282 | +5 | +0.4% | 163,300 |
| 2014/11/07 | 1,280 | 1,284 | 1,272 | 1,277 | +3 | +0.2% | 88,000 |
| 2014/11/06 | 1,292 | 1,292 | 1,271 | 1,274 | -18 | -1.4% | 135,400 |
| 2014/11/05 | 1,276 | 1,295 | 1,266 | 1,292 | +16 | +1.3% | 251,700 |
| 2014/11/04 | 1,299 | 1,302 | 1,258 | 1,276 | +1 | +0.1% | 334,600 |
| 2014/10/31 | 1,260 | 1,282 | 1,259 | 1,275 | +23 | +1.8% | 335,600 |
| 2014/10/30 | 1,258 | 1,258 | 1,236 | 1,252 | -5 | -0.4% | 262,400 |
| 2014/10/29 | 1,231 | 1,260 | 1,230 | 1,257 | +28 | +2.3% | 228,200 |
| 2014/10/28 | 1,225 | 1,229 | 1,213 | 1,229 | +5 | +0.4% | 79,800 |
| 2014/10/27 | 1,230 | 1,236 | 1,222 | 1,224 | -6 | -0.5% | 103,600 |
| 2014/10/24 | 1,250 | 1,250 | 1,226 | 1,230 | -7 | -0.6% | 158,800 |
| 2014/10/23 | 1,205 | 1,261 | 1,198 | 1,237 | +32 | +2.7% | 374,600 |
| 2014/10/22 | 1,189 | 1,205 | 1,188 | 1,205 | +29 | +2.5% | 138,800 |
| 2014/10/21 | 1,181 | 1,181 | 1,163 | 1,176 | -10 | -0.8% | 270,200 |
| 2014/10/20 | 1,183 | 1,189 | 1,170 | 1,186 | +33 | +2.9% | 219,400 |
| 2014/10/17 | 1,165 | 1,169 | 1,139 | 1,153 | -5 | -0.4% | 259,000 |
| 2014/10/16 | 1,160 | 1,172 | 1,147 | 1,158 | -16 | -1.4% | 311,800 |
| 2014/10/15 | 1,167 | 1,186 | 1,143 | 1,174 | +29 | +2.5% | 476,600 |
| 2014/10/14 | 1,185 | 1,185 | 1,126 | 1,145 | -70 | -5.8% | 547,200 |
| 2014/10/10 | 1,202 | 1,227 | 1,200 | 1,215 | -24 | -1.9% | 317,700 |
| 2014/10/09 | 1,257 | 1,259 | 1,236 | 1,239 | -18 | -1.4% | 255,800 |
| 2014/10/08 | 1,235 | 1,264 | 1,235 | 1,257 | +13 | +1% | 343,400 |
| 2014/10/07 | 1,246 | 1,260 | 1,240 | 1,244 | -2 | -0.2% | 250,000 |
| 2014/10/06 | 1,248 | 1,259 | 1,243 | 1,246 | +9 | +0.7% | 285,900 |
| 2014/10/03 | 1,215 | 1,249 | 1,211 | 1,237 | +22 | +1.8% | 312,300 |
| 2014/10/02 | 1,225 | 1,227 | 1,212 | 1,215 | -28 | -2.3% | 244,300 |
| 2014/10/01 | 1,225 | 1,248 | 1,224 | 1,243 | +22 | +1.8% | 224,000 |
| 2014/09/30 | 1,230 | 1,230 | 1,207 | 1,221 | -11 | -0.9% | 169,800 |
| 2014/09/29 | 1,211 | 1,235 | 1,211 | 1,232 | +23 | +1.9% | 194,600 |
| 2014/09/26 | 1,204 | 1,216 | 1,202 | 1,209 | -11 | -0.9% | 106,400 |
| 2014/09/25 | 1,208 | 1,224 | 1,208 | 1,220 | +18 | +1.5% | 223,400 |
| 2014/09/24 | 1,182 | 1,207 | 1,179 | 1,202 | +18 | +1.5% | 241,700 |
| 2014/09/22 | 1,175 | 1,188 | 1,175 | 1,184 | +2 | +0.2% | 107,700 |
| 2014/09/19 | 1,172 | 1,190 | 1,167 | 1,182 | +5 | +0.4% | 220,500 |
| 2014/09/18 | 1,178 | 1,187 | 1,172 | 1,177 | -1 | -0.1% | 172,000 |
| 2014/09/17 | 1,191 | 1,194 | 1,174 | 1,178 | -13 | -1.1% | 264,400 |
| 2014/09/16 | 1,160 | 1,191 | 1,156 | 1,191 | +32 | +2.8% | 283,000 |
| 2014/09/12 | 1,170 | 1,173 | 1,154 | 1,159 | -6 | -0.5% | 183,000 |
| 2014/09/11 | 1,165 | 1,167 | 1,156 | 1,165 | +4 | +0.3% | 138,800 |
| 2014/09/10 | 1,144 | 1,161 | 1,144 | 1,161 | +12 | +1% | 169,200 |
| 2014/09/09 | 1,140 | 1,154 | 1,138 | 1,149 | +1 | +0.1% | 183,300 |
| 2014/09/08 | 1,130 | 1,148 | 1,123 | 1,148 | +27 | +2.4% | 259,400 |
| 2014/09/05 | 1,119 | 1,130 | 1,115 | 1,121 | +6 | +0.5% | 205,100 |
| 2014/09/04 | 1,108 | 1,122 | 1,107 | 1,115 | +9 | +0.8% | 243,000 |
| 2014/09/03 | 1,100 | 1,109 | 1,096 | 1,106 | +14 | +1.3% | 224,200 |
| 2014/09/02 | 1,105 | 1,105 | 1,091 | 1,092 | -7 | -0.6% | 114,200 |
2451～
2500
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
