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 |
---|---|---|---|---|---|---|---|
2011/03/17 | 980 | 1,043 | 960 | 1,004 | +7 | +0.7% | 260,700 |
2011/03/16 | 940 | 1,012 | 940 | 997 | +47 | +4.9% | 380,700 |
2011/03/15 | 1,021 | 1,038 | 900 | 950 | -110 | -10.4% | 656,700 |
2011/03/14 | 1,039 | 1,094 | 1,017 | 1,060 | -69 | -6.1% | 449,200 |
2011/03/11 | 1,135 | 1,135 | 1,122 | 1,129 | -9 | -0.8% | 155,600 |
2011/03/10 | 1,170 | 1,172 | 1,128 | 1,138 | -38 | -3.2% | 211,000 |
2011/03/09 | 1,175 | 1,179 | 1,172 | 1,176 | +5 | +0.4% | 97,800 |
2011/03/08 | 1,169 | 1,175 | 1,162 | 1,171 | +3 | +0.3% | 115,700 |
2011/03/07 | 1,162 | 1,171 | 1,152 | 1,168 | +7 | +0.6% | 140,400 |
2011/03/04 | 1,173 | 1,173 | 1,158 | 1,161 | -1 | -0.1% | 175,400 |
2011/03/03 | 1,118 | 1,172 | 1,115 | 1,162 | +44 | +3.9% | 279,400 |
2011/03/02 | 1,117 | 1,131 | 1,117 | 1,118 | -17 | -1.5% | 122,500 |
2011/03/01 | 1,130 | 1,138 | 1,127 | 1,135 | +15 | +1.3% | 74,800 |
2011/02/28 | 1,121 | 1,124 | 1,098 | 1,120 | +4 | +0.4% | 129,500 |
2011/02/25 | 1,100 | 1,119 | 1,079 | 1,116 | -4 | -0.4% | 326,700 |
2011/02/24 | 1,153 | 1,154 | 1,116 | 1,120 | -49 | -4.2% | 412,400 |
2011/02/23 | 1,152 | 1,179 | 1,152 | 1,169 | -1 | -0.1% | 1,019,600 |
2011/02/22 | 1,175 | 1,175 | 1,167 | 1,170 | -6 | -0.5% | 154,700 |
2011/02/21 | 1,170 | 1,179 | 1,168 | 1,176 | +1 | +0.1% | 152,500 |
2011/02/18 | 1,174 | 1,176 | 1,167 | 1,175 | -2 | -0.2% | 118,700 |
2011/02/17 | 1,178 | 1,180 | 1,171 | 1,177 | ±0 | ±0% | 128,200 |
2011/02/16 | 1,181 | 1,184 | 1,176 | 1,177 | -4 | -0.3% | 88,600 |
2011/02/15 | 1,188 | 1,188 | 1,180 | 1,181 | -7 | -0.6% | 68,400 |
2011/02/14 | 1,182 | 1,190 | 1,181 | 1,188 | +11 | +0.9% | 118,000 |
2011/02/10 | 1,180 | 1,180 | 1,176 | 1,177 | -6 | -0.5% | 106,000 |
2011/02/09 | 1,187 | 1,189 | 1,174 | 1,183 | -2 | -0.2% | 112,200 |
2011/02/08 | 1,189 | 1,194 | 1,182 | 1,185 | +4 | +0.3% | 161,900 |
2011/02/07 | 1,180 | 1,183 | 1,174 | 1,181 | +7 | +0.6% | 84,300 |
2011/02/04 | 1,182 | 1,189 | 1,171 | 1,174 | -1 | -0.1% | 119,600 |
2011/02/03 | 1,159 | 1,182 | 1,151 | 1,175 | +17 | +1.5% | 185,100 |
2011/02/02 | 1,143 | 1,162 | 1,141 | 1,158 | +18 | +1.6% | 131,100 |
2011/02/01 | 1,135 | 1,149 | 1,129 | 1,140 | +5 | +0.4% | 100,200 |
2011/01/31 | 1,141 | 1,145 | 1,123 | 1,135 | -23 | -2% | 135,900 |
2011/01/28 | 1,170 | 1,170 | 1,147 | 1,158 | -9 | -0.8% | 122,000 |
2011/01/27 | 1,171 | 1,176 | 1,165 | 1,167 | -5 | -0.4% | 122,800 |
2011/01/26 | 1,174 | 1,179 | 1,167 | 1,172 | -1 | -0.1% | 107,200 |
2011/01/25 | 1,173 | 1,174 | 1,162 | 1,173 | +9 | +0.8% | 109,300 |
2011/01/24 | 1,163 | 1,181 | 1,156 | 1,164 | +13 | +1.1% | 171,000 |
2011/01/21 | 1,185 | 1,190 | 1,146 | 1,151 | -31 | -2.6% | 370,600 |
2011/01/20 | 1,169 | 1,195 | 1,168 | 1,182 | +14 | +1.2% | 497,300 |
2011/01/19 | 1,151 | 1,175 | 1,148 | 1,168 | +29 | +2.5% | 632,700 |
2011/01/18 | 1,118 | 1,139 | 1,116 | 1,139 | +30 | +2.7% | 347,800 |
2011/01/17 | 1,110 | 1,120 | 1,106 | 1,109 | -1 | -0.1% | 152,300 |
2011/01/14 | 1,125 | 1,129 | 1,107 | 1,110 | -15 | -1.3% | 277,000 |
2011/01/13 | 1,153 | 1,180 | 1,116 | 1,125 | +32 | +2.9% | 679,400 |
2011/01/12 | 1,070 | 1,093 | 1,064 | 1,093 | +31 | +2.9% | 359,700 |
2011/01/11 | 1,028 | 1,062 | 1,028 | 1,062 | +39 | +3.8% | 248,600 |
2011/01/07 | 1,035 | 1,035 | 1,023 | 1,023 | -9 | -0.9% | 128,400 |
2011/01/06 | 1,035 | 1,038 | 1,030 | 1,032 | -2 | -0.2% | 102,600 |
2011/01/05 | 1,034 | 1,038 | 1,027 | 1,034 | -1 | -0.1% | 76,500 |
3351~
3400
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