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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,230 | 1,247 | 1,228 | 1,243 | +8 | +0.6% | 226,800 |
| 2012/03/22 | 1,231 | 1,238 | 1,227 | 1,235 | +5 | +0.4% | 183,300 |
| 2012/03/21 | 1,238 | 1,242 | 1,230 | 1,230 | -5 | -0.4% | 220,200 |
| 2012/03/19 | 1,235 | 1,243 | 1,231 | 1,235 | +5 | +0.4% | 189,500 |
| 2012/03/16 | 1,230 | 1,235 | 1,227 | 1,230 | +4 | +0.3% | 118,900 |
| 2012/03/15 | 1,244 | 1,247 | 1,226 | 1,226 | -12 | -1% | 277,700 |
| 2012/03/14 | 1,230 | 1,241 | 1,226 | 1,238 | +21 | +1.7% | 277,800 |
| 2012/03/13 | 1,221 | 1,228 | 1,215 | 1,217 | -3 | -0.2% | 146,400 |
| 2012/03/12 | 1,220 | 1,233 | 1,217 | 1,220 | +3 | +0.2% | 346,100 |
| 2012/03/09 | 1,217 | 1,220 | 1,210 | 1,217 | ±0 | ±0% | 256,800 |
| 2012/03/08 | 1,220 | 1,221 | 1,212 | 1,217 | +1 | +0.1% | 267,900 |
| 2012/03/07 | 1,188 | 1,217 | 1,188 | 1,216 | +16 | +1.3% | 295,300 |
| 2012/03/06 | 1,195 | 1,205 | 1,193 | 1,200 | +12 | +1% | 259,300 |
| 2012/03/05 | 1,183 | 1,207 | 1,183 | 1,188 | +8 | +0.7% | 303,500 |
| 2012/03/02 | 1,180 | 1,183 | 1,173 | 1,180 | +4 | +0.3% | 165,400 |
| 2012/03/01 | 1,180 | 1,193 | 1,173 | 1,176 | -10 | -0.8% | 277,600 |
| 2012/02/29 | 1,204 | 1,206 | 1,186 | 1,186 | -17 | -1.4% | 309,800 |
| 2012/02/28 | 1,211 | 1,211 | 1,186 | 1,203 | -9 | -0.7% | 293,900 |
| 2012/02/27 | 1,216 | 1,216 | 1,205 | 1,212 | -15 | -1.2% | 532,900 |
| 2012/02/24 | 1,231 | 1,234 | 1,226 | 1,227 | -1 | -0.1% | 1,305,700 |
| 2012/02/23 | 1,228 | 1,234 | 1,223 | 1,228 | +1 | +0.1% | 313,900 |
| 2012/02/22 | 1,218 | 1,230 | 1,217 | 1,227 | +10 | +0.8% | 287,500 |
| 2012/02/21 | 1,203 | 1,220 | 1,203 | 1,217 | +14 | +1.2% | 225,300 |
| 2012/02/20 | 1,218 | 1,219 | 1,203 | 1,203 | -13 | -1.1% | 517,700 |
| 2012/02/17 | 1,215 | 1,219 | 1,212 | 1,216 | +2 | +0.2% | 255,400 |
| 2012/02/16 | 1,215 | 1,219 | 1,210 | 1,214 | -1 | -0.1% | 210,900 |
| 2012/02/15 | 1,211 | 1,216 | 1,208 | 1,215 | +7 | +0.6% | 216,500 |
| 2012/02/14 | 1,202 | 1,211 | 1,201 | 1,208 | +7 | +0.6% | 174,000 |
| 2012/02/13 | 1,199 | 1,204 | 1,197 | 1,201 | +3 | +0.3% | 162,800 |
| 2012/02/10 | 1,206 | 1,211 | 1,194 | 1,198 | -6 | -0.5% | 341,100 |
| 2012/02/09 | 1,215 | 1,221 | 1,201 | 1,204 | -7 | -0.6% | 350,700 |
| 2012/02/08 | 1,192 | 1,212 | 1,192 | 1,211 | +20 | +1.7% | 499,800 |
| 2012/02/07 | 1,178 | 1,194 | 1,174 | 1,191 | +10 | +0.8% | 314,700 |
| 2012/02/06 | 1,194 | 1,194 | 1,176 | 1,181 | -2 | -0.2% | 364,200 |
| 2012/02/03 | 1,190 | 1,195 | 1,175 | 1,183 | -5 | -0.4% | 254,400 |
| 2012/02/02 | 1,195 | 1,202 | 1,188 | 1,188 | -5 | -0.4% | 314,000 |
| 2012/02/01 | 1,189 | 1,194 | 1,183 | 1,193 | +7 | +0.6% | 207,500 |
| 2012/01/31 | 1,188 | 1,194 | 1,182 | 1,186 | -7 | -0.6% | 349,800 |
| 2012/01/30 | 1,200 | 1,208 | 1,191 | 1,193 | +7 | +0.6% | 301,200 |
| 2012/01/27 | 1,164 | 1,187 | 1,164 | 1,186 | +23 | +2% | 375,900 |
| 2012/01/26 | 1,163 | 1,163 | 1,158 | 1,163 | +5 | +0.4% | 437,300 |
| 2012/01/25 | 1,166 | 1,168 | 1,158 | 1,158 | -11 | -0.9% | 420,700 |
| 2012/01/24 | 1,168 | 1,170 | 1,164 | 1,169 | +2 | +0.2% | 276,600 |
| 2012/01/23 | 1,173 | 1,175 | 1,157 | 1,167 | +7 | +0.6% | 363,400 |
| 2012/01/20 | 1,169 | 1,177 | 1,156 | 1,160 | -9 | -0.8% | 368,000 |
| 2012/01/19 | 1,178 | 1,183 | 1,166 | 1,169 | -4 | -0.3% | 227,000 |
| 2012/01/18 | 1,173 | 1,179 | 1,162 | 1,173 | +1 | +0.1% | 274,500 |
| 2012/01/17 | 1,182 | 1,189 | 1,166 | 1,172 | -11 | -0.9% | 280,100 |
| 2012/01/16 | 1,202 | 1,202 | 1,180 | 1,183 | -28 | -2.3% | 326,700 |
| 2012/01/13 | 1,254 | 1,258 | 1,205 | 1,211 | -73 | -5.7% | 778,100 |
3101～
3150
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 | 359,000円 | +13.4% | +11.1% | 1.00% | 21.64倍 | 4.70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 | 653,000円 | +17.2% | -38.9% | 0.37% | 103.73倍 | 2.80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 | 247,900円 | +7.4% | +29.1% | 1.13% | 22.60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
