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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 1,325 | 1,341 | 1,321 | 1,340 | -8 | -0.6% | 139,700 |
2011/06/01 | 1,334 | 1,349 | 1,321 | 1,348 | +14 | +1% | 147,800 |
2011/05/31 | 1,331 | 1,345 | 1,330 | 1,334 | ±0 | ±0% | 129,000 |
2011/05/30 | 1,308 | 1,344 | 1,307 | 1,334 | +27 | +2.1% | 203,900 |
2011/05/27 | 1,305 | 1,310 | 1,300 | 1,307 | -3 | -0.2% | 95,200 |
2011/05/26 | 1,305 | 1,316 | 1,300 | 1,310 | +1 | +0.1% | 114,900 |
2011/05/25 | 1,290 | 1,309 | 1,278 | 1,309 | +31 | +2.4% | 166,900 |
2011/05/24 | 1,276 | 1,291 | 1,260 | 1,278 | -10 | -0.8% | 152,500 |
2011/05/23 | 1,280 | 1,297 | 1,251 | 1,288 | +8 | +0.6% | 144,000 |
2011/05/20 | 1,295 | 1,306 | 1,279 | 1,280 | -26 | -2% | 154,200 |
2011/05/19 | 1,309 | 1,319 | 1,291 | 1,306 | +16 | +1.2% | 208,700 |
2011/05/18 | 1,245 | 1,304 | 1,243 | 1,290 | +42 | +3.4% | 249,800 |
2011/05/17 | 1,262 | 1,266 | 1,240 | 1,248 | -21 | -1.7% | 154,700 |
2011/05/16 | 1,270 | 1,285 | 1,259 | 1,269 | -16 | -1.2% | 144,800 |
2011/05/13 | 1,297 | 1,302 | 1,276 | 1,285 | -20 | -1.5% | 147,200 |
2011/05/12 | 1,301 | 1,315 | 1,296 | 1,305 | -1 | -0.1% | 134,100 |
2011/05/11 | 1,314 | 1,319 | 1,297 | 1,306 | +1 | +0.1% | 179,600 |
2011/05/10 | 1,333 | 1,333 | 1,288 | 1,305 | -17 | -1.3% | 236,000 |
2011/05/09 | 1,340 | 1,344 | 1,315 | 1,322 | -13 | -1% | 108,200 |
2011/05/06 | 1,335 | 1,370 | 1,317 | 1,335 | -5 | -0.4% | 271,200 |
2011/05/02 | 1,353 | 1,353 | 1,335 | 1,340 | +6 | +0.4% | 169,400 |
2011/04/28 | 1,306 | 1,334 | 1,292 | 1,334 | +36 | +2.8% | 279,300 |
2011/04/27 | 1,310 | 1,313 | 1,293 | 1,298 | -13 | -1% | 222,700 |
2011/04/26 | 1,318 | 1,338 | 1,296 | 1,311 | -9 | -0.7% | 328,600 |
2011/04/25 | 1,325 | 1,335 | 1,301 | 1,320 | -8 | -0.6% | 266,100 |
2011/04/22 | 1,320 | 1,366 | 1,320 | 1,328 | -17 | -1.3% | 412,600 |
2011/04/21 | 1,377 | 1,379 | 1,341 | 1,345 | -20 | -1.5% | 515,300 |
2011/04/20 | 1,300 | 1,382 | 1,300 | 1,365 | +75 | +5.8% | 945,500 |
2011/04/19 | 1,230 | 1,303 | 1,226 | 1,290 | +50 | +4% | 740,300 |
2011/04/18 | 1,256 | 1,275 | 1,240 | 1,240 | -16 | -1.3% | 301,200 |
2011/04/15 | 1,215 | 1,262 | 1,212 | 1,256 | +28 | +2.3% | 517,600 |
2011/04/14 | 1,230 | 1,238 | 1,224 | 1,228 | +28 | +2.3% | 660,500 |
2011/04/13 | 1,150 | 1,209 | 1,148 | 1,200 | +59 | +5.2% | 993,900 |
2011/04/12 | 1,153 | 1,157 | 1,136 | 1,141 | -11 | -1% | 162,200 |
2011/04/11 | 1,141 | 1,154 | 1,120 | 1,152 | +26 | +2.3% | 118,800 |
2011/04/08 | 1,145 | 1,150 | 1,125 | 1,126 | -19 | -1.7% | 208,200 |
2011/04/07 | 1,138 | 1,157 | 1,132 | 1,145 | +17 | +1.5% | 140,800 |
2011/04/06 | 1,133 | 1,139 | 1,114 | 1,128 | +4 | +0.4% | 181,700 |
2011/04/05 | 1,141 | 1,142 | 1,108 | 1,124 | -24 | -2.1% | 102,700 |
2011/04/04 | 1,143 | 1,155 | 1,140 | 1,148 | +13 | +1.1% | 186,100 |
2011/04/01 | 1,111 | 1,163 | 1,111 | 1,135 | +18 | +1.6% | 280,200 |
2011/03/31 | 1,129 | 1,129 | 1,109 | 1,117 | +5 | +0.4% | 277,900 |
2011/03/30 | 1,085 | 1,120 | 1,081 | 1,112 | +39 | +3.6% | 270,700 |
2011/03/29 | 1,040 | 1,077 | 1,025 | 1,073 | +23 | +2.2% | 126,700 |
2011/03/28 | 1,063 | 1,075 | 1,034 | 1,050 | -14 | -1.3% | 136,800 |
2011/03/25 | 1,082 | 1,082 | 1,061 | 1,064 | -7 | -0.7% | 106,600 |
2011/03/24 | 1,080 | 1,089 | 1,069 | 1,071 | -9 | -0.8% | 113,600 |
2011/03/23 | 1,088 | 1,088 | 1,068 | 1,080 | +12 | +1.1% | 156,700 |
2011/03/22 | 1,078 | 1,080 | 1,065 | 1,068 | +23 | +2.2% | 142,500 |
2011/03/18 | 1,027 | 1,048 | 1,015 | 1,045 | +41 | +4.1% | 210,200 |
3301~
3350
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 | 71,500円 | +5.4% | +999.9% | 0.00% | - | 22.10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 | 354,500円 | +13.4% | +11.1% | 1.02% | 21.37倍 | 4.64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 | 652,000円 | +17.2% | -38.9% | 0.37% | 103.57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 | 246,500円 | +7.4% | +29.1% | 1.14% | 22.47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 |
市場注目の銘柄
チャート関連のコラム