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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,123 | 1,148 | 1,122 | 1,142 | +15 | +1.3% | 134,800 |
| 2013/08/21 | 1,122 | 1,132 | 1,114 | 1,127 | +6 | +0.5% | 101,800 |
| 2013/08/20 | 1,136 | 1,142 | 1,112 | 1,121 | -25 | -2.2% | 220,600 |
| 2013/08/19 | 1,145 | 1,151 | 1,141 | 1,146 | -4 | -0.3% | 107,900 |
| 2013/08/16 | 1,158 | 1,158 | 1,144 | 1,150 | -11 | -0.9% | 126,100 |
| 2013/08/15 | 1,162 | 1,174 | 1,159 | 1,161 | -6 | -0.5% | 75,000 |
| 2013/08/14 | 1,164 | 1,168 | 1,157 | 1,167 | +10 | +0.9% | 74,600 |
| 2013/08/13 | 1,142 | 1,159 | 1,139 | 1,157 | +15 | +1.3% | 104,600 |
| 2013/08/12 | 1,139 | 1,147 | 1,131 | 1,142 | +3 | +0.3% | 67,400 |
| 2013/08/09 | 1,138 | 1,148 | 1,135 | 1,139 | +3 | +0.3% | 95,700 |
| 2013/08/08 | 1,140 | 1,156 | 1,133 | 1,136 | -8 | -0.7% | 132,700 |
| 2013/08/07 | 1,170 | 1,170 | 1,144 | 1,144 | -33 | -2.8% | 135,400 |
| 2013/08/06 | 1,176 | 1,183 | 1,165 | 1,177 | +2 | +0.2% | 145,800 |
| 2013/08/05 | 1,165 | 1,178 | 1,157 | 1,175 | +8 | +0.7% | 105,200 |
| 2013/08/02 | 1,140 | 1,168 | 1,137 | 1,167 | +43 | +3.8% | 191,100 |
| 2013/08/01 | 1,114 | 1,127 | 1,107 | 1,124 | +9 | +0.8% | 126,300 |
| 2013/07/31 | 1,120 | 1,128 | 1,110 | 1,115 | -4 | -0.4% | 144,000 |
| 2013/07/30 | 1,112 | 1,132 | 1,111 | 1,119 | -12 | -1.1% | 243,600 |
| 2013/07/29 | 1,156 | 1,163 | 1,130 | 1,131 | -33 | -2.8% | 178,400 |
| 2013/07/26 | 1,170 | 1,176 | 1,163 | 1,164 | -16 | -1.4% | 89,500 |
| 2013/07/25 | 1,187 | 1,194 | 1,180 | 1,180 | ±0 | ±0% | 145,000 |
| 2013/07/24 | 1,172 | 1,183 | 1,167 | 1,180 | +3 | +0.3% | 191,200 |
| 2013/07/23 | 1,163 | 1,189 | 1,160 | 1,177 | +18 | +1.6% | 159,600 |
| 2013/07/22 | 1,166 | 1,175 | 1,155 | 1,159 | -2 | -0.2% | 133,600 |
| 2013/07/19 | 1,173 | 1,178 | 1,156 | 1,161 | -10 | -0.9% | 133,000 |
| 2013/07/18 | 1,166 | 1,180 | 1,165 | 1,171 | +5 | +0.4% | 140,300 |
| 2013/07/17 | 1,142 | 1,168 | 1,137 | 1,166 | +19 | +1.7% | 188,200 |
| 2013/07/16 | 1,152 | 1,166 | 1,140 | 1,147 | -6 | -0.5% | 203,900 |
| 2013/07/12 | 1,165 | 1,177 | 1,146 | 1,153 | -23 | -2% | 305,800 |
| 2013/07/11 | 1,173 | 1,181 | 1,164 | 1,176 | -5 | -0.4% | 121,900 |
| 2013/07/10 | 1,176 | 1,183 | 1,171 | 1,181 | +7 | +0.6% | 106,100 |
| 2013/07/09 | 1,164 | 1,177 | 1,157 | 1,174 | +13 | +1.1% | 165,800 |
| 2013/07/08 | 1,180 | 1,185 | 1,160 | 1,161 | -7 | -0.6% | 103,600 |
| 2013/07/05 | 1,160 | 1,171 | 1,159 | 1,168 | +12 | +1% | 145,800 |
| 2013/07/04 | 1,157 | 1,164 | 1,152 | 1,156 | -6 | -0.5% | 83,600 |
| 2013/07/03 | 1,166 | 1,167 | 1,155 | 1,162 | +1 | +0.1% | 101,900 |
| 2013/07/02 | 1,156 | 1,165 | 1,148 | 1,161 | +16 | +1.4% | 140,100 |
| 2013/07/01 | 1,138 | 1,154 | 1,125 | 1,145 | +18 | +1.6% | 253,500 |
| 2013/06/28 | 1,085 | 1,128 | 1,084 | 1,127 | +52 | +4.8% | 246,100 |
| 2013/06/27 | 1,060 | 1,075 | 1,049 | 1,075 | +22 | +2.1% | 180,400 |
| 2013/06/26 | 1,075 | 1,077 | 1,047 | 1,053 | -20 | -1.9% | 137,000 |
| 2013/06/25 | 1,057 | 1,078 | 1,057 | 1,073 | +13 | +1.2% | 258,500 |
| 2013/06/24 | 1,089 | 1,092 | 1,058 | 1,060 | -28 | -2.6% | 140,400 |
| 2013/06/21 | 1,040 | 1,090 | 1,039 | 1,088 | +40 | +3.8% | 293,600 |
| 2013/06/20 | 1,062 | 1,070 | 1,041 | 1,048 | -25 | -2.3% | 393,300 |
| 2013/06/19 | 1,077 | 1,079 | 1,068 | 1,073 | +4 | +0.4% | 302,100 |
| 2013/06/18 | 1,068 | 1,072 | 1,059 | 1,069 | +3 | +0.3% | 146,600 |
| 2013/06/17 | 1,050 | 1,072 | 1,040 | 1,066 | +14 | +1.3% | 149,000 |
| 2013/06/14 | 1,066 | 1,074 | 1,050 | 1,052 | -2 | -0.2% | 243,700 |
| 2013/06/13 | 1,080 | 1,080 | 1,052 | 1,054 | -28 | -2.6% | 180,500 |
2751～
2800
件表示中 / 6840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 | 361,500円 | +6.1% | +6.2% | 2.77% | 7.00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 | 356,500円 | +13.4% | +11.1% | 1.01% | 21.49倍 | 4.67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 | 649,000円 | +17.2% | -38.9% | 0.37% | 103.09倍 | 2.79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 | 247,700円 | +7.4% | +29.1% | 1.13% | 22.58倍 | 2.56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
