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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 941 | 945 | 937 | 939 | +2 | +0.2% | 65,900 |
| 2010/08/04 | 950 | 953 | 935 | 937 | -12 | -1.3% | 106,300 |
| 2010/08/03 | 947 | 954 | 944 | 949 | +14 | +1.5% | 118,100 |
| 2010/08/02 | 938 | 943 | 932 | 935 | -2 | -0.2% | 69,100 |
| 2010/07/30 | 949 | 950 | 931 | 937 | -13 | -1.4% | 116,100 |
| 2010/07/29 | 955 | 959 | 950 | 950 | -8 | -0.8% | 61,600 |
| 2010/07/28 | 951 | 958 | 947 | 958 | +8 | +0.8% | 83,700 |
| 2010/07/27 | 964 | 964 | 945 | 950 | -12 | -1.2% | 143,700 |
| 2010/07/26 | 966 | 972 | 959 | 962 | +7 | +0.7% | 175,000 |
| 2010/07/23 | 942 | 959 | 939 | 955 | +18 | +1.9% | 141,700 |
| 2010/07/22 | 934 | 941 | 933 | 937 | -2 | -0.2% | 50,000 |
| 2010/07/21 | 940 | 948 | 935 | 939 | +2 | +0.2% | 91,500 |
| 2010/07/20 | 947 | 950 | 923 | 937 | -9 | -1% | 167,300 |
| 2010/07/16 | 958 | 959 | 945 | 946 | -9 | -0.9% | 155,100 |
| 2010/07/15 | 948 | 966 | 946 | 955 | ±0 | ±0% | 137,400 |
| 2010/07/14 | 976 | 977 | 951 | 955 | -13 | -1.3% | 282,100 |
| 2010/07/13 | 959 | 981 | 953 | 968 | +45 | +4.9% | 563,600 |
| 2010/07/12 | 920 | 937 | 919 | 923 | +9 | +1% | 166,900 |
| 2010/07/09 | 913 | 920 | 908 | 914 | +2 | +0.2% | 122,500 |
| 2010/07/08 | 920 | 924 | 908 | 912 | +3 | +0.3% | 145,200 |
| 2010/07/07 | 921 | 921 | 906 | 909 | -6 | -0.7% | 109,600 |
| 2010/07/06 | 910 | 918 | 902 | 915 | +4 | +0.4% | 206,000 |
| 2010/07/05 | 915 | 915 | 906 | 911 | ±0 | ±0% | 113,600 |
| 2010/07/02 | 903 | 918 | 903 | 911 | +9 | +1% | 142,800 |
| 2010/07/01 | 912 | 912 | 901 | 902 | -9 | -1% | 136,000 |
| 2010/06/30 | 914 | 914 | 902 | 911 | -8 | -0.9% | 189,600 |
| 2010/06/29 | 923 | 933 | 918 | 919 | +2 | +0.2% | 156,600 |
| 2010/06/28 | 917 | 924 | 915 | 917 | +3 | +0.3% | 135,900 |
| 2010/06/25 | 946 | 950 | 909 | 914 | -32 | -3.4% | 352,600 |
| 2010/06/24 | 952 | 959 | 946 | 946 | -10 | -1% | 147,200 |
| 2010/06/23 | 959 | 960 | 946 | 956 | -5 | -0.5% | 175,000 |
| 2010/06/22 | 968 | 968 | 957 | 961 | -7 | -0.7% | 202,200 |
| 2010/06/21 | 961 | 977 | 961 | 968 | +13 | +1.4% | 255,100 |
| 2010/06/18 | 964 | 967 | 955 | 955 | -6 | -0.6% | 153,400 |
| 2010/06/17 | 979 | 983 | 960 | 961 | -17 | -1.7% | 252,300 |
| 2010/06/16 | 980 | 985 | 975 | 978 | +4 | +0.4% | 140,400 |
| 2010/06/15 | 985 | 986 | 974 | 974 | -12 | -1.2% | 117,500 |
| 2010/06/14 | 998 | 998 | 986 | 986 | +3 | +0.3% | 100,700 |
| 2010/06/11 | 989 | 995 | 982 | 983 | +16 | +1.7% | 106,200 |
| 2010/06/10 | 978 | 978 | 963 | 967 | -1 | -0.1% | 111,200 |
| 2010/06/09 | 986 | 990 | 965 | 968 | -21 | -2.1% | 129,400 |
| 2010/06/08 | 994 | 1,005 | 987 | 989 | -5 | -0.5% | 102,200 |
| 2010/06/07 | 1,008 | 1,015 | 991 | 994 | -37 | -3.6% | 183,300 |
| 2010/06/04 | 1,033 | 1,040 | 1,029 | 1,031 | -1 | -0.1% | 42,300 |
| 2010/06/03 | 1,039 | 1,041 | 1,031 | 1,032 | +12 | +1.2% | 56,700 |
| 2010/06/02 | 1,026 | 1,034 | 1,016 | 1,020 | -16 | -1.5% | 57,700 |
| 2010/06/01 | 1,037 | 1,044 | 1,028 | 1,036 | -5 | -0.5% | 46,400 |
| 2010/05/31 | 1,020 | 1,044 | 1,016 | 1,041 | +18 | +1.8% | 93,300 |
| 2010/05/28 | 1,042 | 1,042 | 1,022 | 1,023 | -6 | -0.6% | 74,200 |
| 2010/05/27 | 1,014 | 1,032 | 1,004 | 1,029 | +15 | +1.5% | 126,500 |
3501～
3550
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
