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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,213 | 1,223 | 1,196 | 1,219 | +10 | +0.8% | 243,100 |
| 2013/03/28 | 1,210 | 1,225 | 1,195 | 1,209 | ±0 | ±0% | 227,400 |
| 2013/03/27 | 1,189 | 1,212 | 1,185 | 1,209 | +26 | +2.2% | 237,700 |
| 2013/03/26 | 1,180 | 1,188 | 1,173 | 1,183 | +5 | +0.4% | 212,300 |
| 2013/03/25 | 1,169 | 1,185 | 1,163 | 1,178 | +18 | +1.6% | 205,900 |
| 2013/03/22 | 1,152 | 1,180 | 1,150 | 1,160 | +4 | +0.3% | 368,900 |
| 2013/03/21 | 1,155 | 1,158 | 1,142 | 1,156 | +4 | +0.3% | 261,000 |
| 2013/03/19 | 1,146 | 1,158 | 1,146 | 1,152 | +7 | +0.6% | 160,100 |
| 2013/03/18 | 1,140 | 1,158 | 1,139 | 1,145 | -17 | -1.5% | 242,900 |
| 2013/03/15 | 1,120 | 1,162 | 1,116 | 1,162 | +44 | +3.9% | 265,500 |
| 2013/03/14 | 1,120 | 1,122 | 1,108 | 1,118 | +4 | +0.4% | 140,300 |
| 2013/03/13 | 1,116 | 1,121 | 1,110 | 1,114 | -6 | -0.5% | 172,700 |
| 2013/03/12 | 1,134 | 1,160 | 1,111 | 1,120 | -12 | -1.1% | 364,800 |
| 2013/03/11 | 1,120 | 1,132 | 1,115 | 1,132 | +24 | +2.2% | 199,100 |
| 2013/03/08 | 1,117 | 1,119 | 1,102 | 1,108 | -7 | -0.6% | 209,800 |
| 2013/03/07 | 1,120 | 1,126 | 1,115 | 1,115 | -6 | -0.5% | 131,400 |
| 2013/03/06 | 1,120 | 1,125 | 1,112 | 1,121 | +9 | +0.8% | 151,800 |
| 2013/03/05 | 1,116 | 1,126 | 1,111 | 1,112 | -5 | -0.4% | 157,700 |
| 2013/03/04 | 1,120 | 1,129 | 1,115 | 1,117 | -9 | -0.8% | 185,200 |
| 2013/03/01 | 1,127 | 1,130 | 1,118 | 1,126 | -4 | -0.4% | 157,200 |
| 2013/02/28 | 1,125 | 1,134 | 1,117 | 1,130 | +10 | +0.9% | 383,100 |
| 2013/02/27 | 1,100 | 1,122 | 1,100 | 1,120 | +21 | +1.9% | 508,300 |
| 2013/02/26 | 1,082 | 1,106 | 1,080 | 1,099 | -24 | -2.1% | 638,900 |
| 2013/02/25 | 1,115 | 1,123 | 1,114 | 1,123 | +11 | +1% | 1,757,500 |
| 2013/02/22 | 1,109 | 1,116 | 1,102 | 1,112 | +1 | +0.1% | 312,500 |
| 2013/02/21 | 1,102 | 1,113 | 1,099 | 1,111 | +5 | +0.5% | 197,500 |
| 2013/02/20 | 1,104 | 1,110 | 1,100 | 1,106 | +14 | +1.3% | 153,000 |
| 2013/02/19 | 1,086 | 1,097 | 1,082 | 1,092 | +8 | +0.7% | 120,200 |
| 2013/02/18 | 1,061 | 1,085 | 1,061 | 1,084 | +15 | +1.4% | 119,800 |
| 2013/02/15 | 1,093 | 1,093 | 1,056 | 1,069 | -26 | -2.4% | 355,700 |
| 2013/02/14 | 1,085 | 1,098 | 1,082 | 1,095 | +11 | +1% | 249,000 |
| 2013/02/13 | 1,103 | 1,109 | 1,078 | 1,084 | -17 | -1.5% | 281,200 |
| 2013/02/12 | 1,116 | 1,120 | 1,101 | 1,101 | -6 | -0.5% | 305,600 |
| 2013/02/08 | 1,107 | 1,112 | 1,102 | 1,107 | +1 | +0.1% | 236,300 |
| 2013/02/07 | 1,116 | 1,117 | 1,096 | 1,106 | -12 | -1.1% | 397,200 |
| 2013/02/06 | 1,127 | 1,130 | 1,118 | 1,118 | -2 | -0.2% | 348,100 |
| 2013/02/05 | 1,126 | 1,132 | 1,116 | 1,120 | -2 | -0.2% | 349,900 |
| 2013/02/04 | 1,110 | 1,134 | 1,108 | 1,122 | +16 | +1.4% | 289,500 |
| 2013/02/01 | 1,104 | 1,109 | 1,102 | 1,106 | +8 | +0.7% | 246,700 |
| 2013/01/31 | 1,100 | 1,101 | 1,091 | 1,098 | -3 | -0.3% | 281,900 |
| 2013/01/30 | 1,095 | 1,102 | 1,093 | 1,101 | +9 | +0.8% | 123,800 |
| 2013/01/29 | 1,086 | 1,104 | 1,085 | 1,092 | +5 | +0.5% | 241,200 |
| 2013/01/28 | 1,098 | 1,098 | 1,086 | 1,087 | ±0 | ±0% | 270,900 |
| 2013/01/25 | 1,081 | 1,087 | 1,074 | 1,087 | +19 | +1.8% | 332,800 |
| 2013/01/24 | 1,082 | 1,085 | 1,052 | 1,068 | -24 | -2.2% | 438,400 |
| 2013/01/23 | 1,101 | 1,105 | 1,088 | 1,092 | -15 | -1.4% | 236,200 |
| 2013/01/22 | 1,119 | 1,125 | 1,100 | 1,107 | -10 | -0.9% | 261,400 |
| 2013/01/21 | 1,116 | 1,126 | 1,114 | 1,117 | +4 | +0.4% | 213,800 |
| 2013/01/18 | 1,112 | 1,117 | 1,105 | 1,113 | +9 | +0.8% | 233,200 |
| 2013/01/17 | 1,109 | 1,116 | 1,092 | 1,104 | -5 | -0.5% | 315,900 |
2851～
2900
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 | 360,500円 | +6.1% | +6.2% | 2.77% | 6.98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 | 357,000円 | +13.4% | +11.1% | 1.01% | 21.52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 | 247,500円 | +7.4% | +29.1% | 1.13% | 22.56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
