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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 4,360 | 4,400 | 4,355 | 4,400 | +40 | +0.9% | 54,700 |
| 2024/03/28 | 4,395 | 4,400 | 4,340 | 4,360 | -35 | -0.8% | 53,400 |
| 2024/03/27 | 4,305 | 4,415 | 4,305 | 4,395 | +120 | +2.8% | 108,100 |
| 2024/03/26 | 4,330 | 4,335 | 4,265 | 4,275 | -35 | -0.8% | 42,000 |
| 2024/03/25 | 4,345 | 4,360 | 4,300 | 4,310 | -30 | -0.7% | 51,100 |
| 2024/03/22 | 4,335 | 4,345 | 4,280 | 4,340 | +15 | +0.3% | 49,000 |
| 2024/03/21 | 4,350 | 4,365 | 4,305 | 4,325 | -5 | -0.1% | 86,900 |
| 2024/03/19 | 4,330 | 4,345 | 4,280 | 4,330 | +15 | +0.3% | 48,000 |
| 2024/03/18 | 4,315 | 4,350 | 4,270 | 4,315 | +20 | +0.5% | 81,500 |
| 2024/03/15 | 4,160 | 4,295 | 4,140 | 4,295 | +130 | +3.1% | 147,800 |
| 2024/03/14 | 4,055 | 4,165 | 4,035 | 4,165 | +130 | +3.2% | 97,400 |
| 2024/03/13 | 4,075 | 4,075 | 4,005 | 4,035 | -40 | -1% | 54,500 |
| 2024/03/12 | 4,020 | 4,075 | 3,970 | 4,075 | +75 | +1.9% | 81,200 |
| 2024/03/11 | 4,075 | 4,075 | 3,965 | 4,000 | -95 | -2.3% | 83,700 |
| 2024/03/08 | 4,045 | 4,120 | 4,035 | 4,095 | +55 | +1.4% | 101,800 |
| 2024/03/07 | 4,100 | 4,100 | 4,040 | 4,040 | -30 | -0.7% | 64,600 |
| 2024/03/06 | 3,970 | 4,100 | 3,965 | 4,070 | +100 | +2.5% | 176,500 |
| 2024/03/05 | 4,040 | 4,040 | 3,940 | 3,970 | -90 | -2.2% | 132,300 |
| 2024/03/04 | 4,095 | 4,110 | 4,020 | 4,060 | -35 | -0.9% | 170,200 |
| 2024/03/01 | 4,145 | 4,160 | 4,070 | 4,095 | -110 | -2.6% | 167,100 |
| 2024/02/29 | 4,025 | 4,230 | 4,015 | 4,205 | +190 | +4.7% | 281,100 |
| 2024/02/28 | 4,050 | 4,055 | 3,985 | 4,015 | -95 | -2.3% | 442,100 |
| 2024/02/27 | 4,065 | 4,145 | 4,035 | 4,110 | +20 | +0.5% | 692,400 |
| 2024/02/26 | 3,960 | 4,120 | 3,960 | 4,090 | +150 | +3.8% | 540,100 |
| 2024/02/22 | 3,915 | 3,945 | 3,890 | 3,940 | +50 | +1.3% | 328,800 |
| 2024/02/21 | 3,895 | 3,900 | 3,860 | 3,890 | ±0 | ±0% | 415,300 |
| 2024/02/20 | 3,945 | 3,945 | 3,880 | 3,890 | -40 | -1% | 211,700 |
| 2024/02/19 | 3,895 | 3,940 | 3,895 | 3,930 | +40 | +1% | 235,600 |
| 2024/02/16 | 3,825 | 3,915 | 3,825 | 3,890 | +60 | +1.6% | 226,500 |
| 2024/02/15 | 3,945 | 3,945 | 3,830 | 3,830 | -85 | -2.2% | 417,200 |
| 2024/02/14 | 3,975 | 3,980 | 3,910 | 3,915 | -65 | -1.6% | 276,100 |
| 2024/02/13 | 3,975 | 3,990 | 3,910 | 3,980 | +30 | +0.8% | 273,500 |
| 2024/02/09 | 3,940 | 3,975 | 3,920 | 3,950 | +20 | +0.5% | 184,700 |
| 2024/02/08 | 3,965 | 3,970 | 3,915 | 3,930 | -30 | -0.8% | 184,300 |
| 2024/02/07 | 3,960 | 3,960 | 3,895 | 3,960 | +20 | +0.5% | 177,000 |
| 2024/02/06 | 3,955 | 4,005 | 3,940 | 3,940 | -30 | -0.8% | 160,500 |
| 2024/02/05 | 3,950 | 3,990 | 3,930 | 3,970 | +45 | +1.1% | 145,800 |
| 2024/02/02 | 3,940 | 3,945 | 3,905 | 3,925 | ±0 | ±0% | 81,300 |
| 2024/02/01 | 3,920 | 3,940 | 3,900 | 3,925 | ±0 | ±0% | 87,700 |
| 2024/01/31 | 3,885 | 3,925 | 3,875 | 3,925 | +45 | +1.2% | 89,800 |
| 2024/01/30 | 3,895 | 3,905 | 3,875 | 3,880 | -15 | -0.4% | 83,000 |
| 2024/01/29 | 3,905 | 3,915 | 3,880 | 3,895 | +15 | +0.4% | 95,500 |
| 2024/01/26 | 3,900 | 3,905 | 3,875 | 3,880 | -20 | -0.5% | 76,700 |
| 2024/01/25 | 3,910 | 3,920 | 3,885 | 3,900 | +5 | +0.1% | 85,800 |
| 2024/01/24 | 3,940 | 3,970 | 3,880 | 3,895 | -50 | -1.3% | 121,200 |
| 2024/01/23 | 3,920 | 3,965 | 3,915 | 3,945 | +25 | +0.6% | 101,800 |
| 2024/01/22 | 3,925 | 3,935 | 3,920 | 3,920 | -10 | -0.3% | 61,000 |
| 2024/01/19 | 3,940 | 3,940 | 3,905 | 3,930 | +5 | +0.1% | 68,700 |
| 2024/01/18 | 3,915 | 3,945 | 3,915 | 3,925 | +25 | +0.6% | 51,700 |
| 2024/01/17 | 3,915 | 3,955 | 3,900 | 3,900 | ±0 | ±0% | 91,400 |
251～
300
件表示中 / 6929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 | 355,500円 | +6.1% | +6.2% | 2.81% | 6.89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 |
| アトム | 64,200円 | -4.0% | - | 0.00% | 3776.47倍 | 19.85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 |
| ロイヤルＨＤ | 248,500円 | +9.5% | +6.6% | 1.29% | 25.23倍 | 2.43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 |
| イオン北海 | 85,500円 | +7.1% | -14.4% | 1.87% | 24.30倍 | 1.68倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
| ネクステージ | 137,500円 | +4.9% | +16.9% | 2.47% | 11.65倍 | 1.52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
