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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 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 |
2013/01/16 | 1,079 | 1,140 | 1,079 | 1,109 | +33 | +3.1% | 788,600 |
2013/01/15 | 1,081 | 1,084 | 1,073 | 1,076 | +1 | +0.1% | 242,500 |
2013/01/11 | 1,080 | 1,083 | 1,071 | 1,075 | -6 | -0.6% | 313,800 |
2013/01/10 | 1,085 | 1,091 | 1,080 | 1,081 | -4 | -0.4% | 200,700 |
2013/01/09 | 1,075 | 1,089 | 1,075 | 1,085 | +3 | +0.3% | 142,700 |
2013/01/08 | 1,088 | 1,094 | 1,077 | 1,082 | -6 | -0.6% | 182,000 |
2013/01/07 | 1,085 | 1,101 | 1,082 | 1,088 | +3 | +0.3% | 273,700 |
2013/01/04 | 1,077 | 1,090 | 1,071 | 1,085 | +30 | +2.8% | 235,500 |
2012/12/28 | 1,052 | 1,059 | 1,045 | 1,055 | +5 | +0.5% | 227,400 |
2012/12/27 | 1,044 | 1,053 | 1,042 | 1,050 | +6 | +0.6% | 197,900 |
2012/12/26 | 1,020 | 1,047 | 1,020 | 1,044 | +27 | +2.7% | 348,100 |
2012/12/25 | 1,020 | 1,024 | 1,015 | 1,017 | -3 | -0.3% | 143,800 |
2012/12/21 | 1,016 | 1,022 | 1,016 | 1,020 | +4 | +0.4% | 252,600 |
2012/12/20 | 1,023 | 1,023 | 1,013 | 1,016 | -7 | -0.7% | 207,100 |
2851~
2900
件表示中 / 6826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 | 358,500円 | +6.1% | +6.2% | 2.79% | 6.95倍 | 0.63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 |
松屋フーズ | 668,000円 | +7.0% | -38.9% | 0.36% | 106.11倍 | 2.90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 |
イオン北海 | 88,900円 | +7.1% | -14.4% | 1.80% | 25.27倍 | 1.75倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と20年3月統合 |
ロイヤルHD | 246,400円 | +7.4% | +29.1% | 1.14% | 22.46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 |
ネクステージ | 150,700円 | +16.5% | -25.2% | 2.19% | 14.23倍 | 1.73倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム