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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,080 | 1,085 | 1,055 | 1,082 | -5 | -0.5% | 179,300 |
| 2013/06/11 | 1,099 | 1,113 | 1,082 | 1,087 | -7 | -0.6% | 231,000 |
| 2013/06/10 | 1,088 | 1,100 | 1,088 | 1,094 | +44 | +4.2% | 313,200 |
| 2013/06/07 | 1,061 | 1,076 | 1,033 | 1,050 | -22 | -2.1% | 311,100 |
| 2013/06/06 | 1,113 | 1,120 | 1,067 | 1,072 | -54 | -4.8% | 302,700 |
| 2013/06/05 | 1,144 | 1,163 | 1,125 | 1,126 | -16 | -1.4% | 179,100 |
| 2013/06/04 | 1,163 | 1,165 | 1,122 | 1,142 | -19 | -1.6% | 266,700 |
| 2013/06/03 | 1,178 | 1,191 | 1,156 | 1,161 | -28 | -2.4% | 230,200 |
| 2013/05/31 | 1,185 | 1,200 | 1,177 | 1,189 | +7 | +0.6% | 134,300 |
| 2013/05/30 | 1,188 | 1,210 | 1,176 | 1,182 | -24 | -2% | 161,300 |
| 2013/05/29 | 1,196 | 1,221 | 1,191 | 1,206 | +16 | +1.3% | 126,600 |
| 2013/05/28 | 1,180 | 1,197 | 1,178 | 1,190 | +8 | +0.7% | 119,900 |
| 2013/05/27 | 1,192 | 1,205 | 1,175 | 1,182 | -38 | -3.1% | 211,300 |
| 2013/05/24 | 1,220 | 1,246 | 1,193 | 1,220 | +8 | +0.7% | 322,700 |
| 2013/05/23 | 1,291 | 1,292 | 1,212 | 1,212 | -78 | -6% | 478,300 |
| 2013/05/22 | 1,300 | 1,300 | 1,278 | 1,290 | +8 | +0.6% | 283,400 |
| 2013/05/21 | 1,282 | 1,293 | 1,276 | 1,282 | ±0 | ±0% | 182,100 |
| 2013/05/20 | 1,267 | 1,295 | 1,263 | 1,282 | +23 | +1.8% | 261,400 |
| 2013/05/17 | 1,239 | 1,261 | 1,232 | 1,259 | +28 | +2.3% | 219,500 |
| 2013/05/16 | 1,268 | 1,274 | 1,213 | 1,231 | -40 | -3.1% | 426,800 |
| 2013/05/15 | 1,294 | 1,294 | 1,264 | 1,271 | -16 | -1.2% | 295,800 |
| 2013/05/14 | 1,287 | 1,288 | 1,276 | 1,287 | +7 | +0.5% | 231,800 |
| 2013/05/13 | 1,268 | 1,287 | 1,262 | 1,280 | +24 | +1.9% | 427,800 |
| 2013/05/10 | 1,263 | 1,276 | 1,246 | 1,256 | +7 | +0.6% | 354,600 |
| 2013/05/09 | 1,240 | 1,255 | 1,237 | 1,249 | +15 | +1.2% | 356,900 |
| 2013/05/08 | 1,222 | 1,239 | 1,221 | 1,234 | +15 | +1.2% | 342,600 |
| 2013/05/07 | 1,225 | 1,229 | 1,208 | 1,219 | +10 | +0.8% | 302,700 |
| 2013/05/02 | 1,193 | 1,212 | 1,193 | 1,209 | +16 | +1.3% | 208,500 |
| 2013/05/01 | 1,197 | 1,208 | 1,190 | 1,193 | -4 | -0.3% | 234,700 |
| 2013/04/30 | 1,200 | 1,212 | 1,188 | 1,197 | -13 | -1.1% | 299,800 |
| 2013/04/26 | 1,231 | 1,237 | 1,205 | 1,210 | -7 | -0.6% | 355,300 |
| 2013/04/25 | 1,194 | 1,220 | 1,192 | 1,217 | +33 | +2.8% | 490,400 |
| 2013/04/24 | 1,173 | 1,187 | 1,168 | 1,184 | +17 | +1.5% | 291,000 |
| 2013/04/23 | 1,181 | 1,181 | 1,162 | 1,167 | -15 | -1.3% | 205,100 |
| 2013/04/22 | 1,179 | 1,184 | 1,172 | 1,182 | +20 | +1.7% | 209,900 |
| 2013/04/19 | 1,160 | 1,166 | 1,147 | 1,162 | +6 | +0.5% | 149,600 |
| 2013/04/18 | 1,161 | 1,172 | 1,148 | 1,156 | +3 | +0.3% | 225,600 |
| 2013/04/17 | 1,151 | 1,159 | 1,148 | 1,153 | +13 | +1.1% | 218,000 |
| 2013/04/16 | 1,155 | 1,164 | 1,138 | 1,140 | -35 | -3% | 361,600 |
| 2013/04/15 | 1,200 | 1,201 | 1,171 | 1,175 | -40 | -3.3% | 399,800 |
| 2013/04/12 | 1,193 | 1,215 | 1,186 | 1,215 | +22 | +1.8% | 336,700 |
| 2013/04/11 | 1,187 | 1,194 | 1,184 | 1,193 | +13 | +1.1% | 142,500 |
| 2013/04/10 | 1,176 | 1,183 | 1,167 | 1,180 | +4 | +0.3% | 298,200 |
| 2013/04/09 | 1,187 | 1,193 | 1,170 | 1,176 | -8 | -0.7% | 213,200 |
| 2013/04/08 | 1,190 | 1,199 | 1,168 | 1,184 | +3 | +0.3% | 297,900 |
| 2013/04/05 | 1,200 | 1,215 | 1,162 | 1,181 | -1 | -0.1% | 297,300 |
| 2013/04/04 | 1,165 | 1,183 | 1,143 | 1,182 | +9 | +0.8% | 224,800 |
| 2013/04/03 | 1,158 | 1,183 | 1,155 | 1,173 | +25 | +2.2% | 239,100 |
| 2013/04/02 | 1,141 | 1,169 | 1,113 | 1,148 | +3 | +0.3% | 275,100 |
| 2013/04/01 | 1,220 | 1,220 | 1,144 | 1,145 | -74 | -6.1% | 287,400 |
2801～
2850
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
