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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,021 | 1,029 | 1,005 | 1,014 | -6 | -0.6% | 131,300 |
| 2010/05/25 | 1,048 | 1,050 | 1,012 | 1,020 | -35 | -3.3% | 95,800 |
| 2010/05/24 | 1,052 | 1,063 | 1,049 | 1,055 | +5 | +0.5% | 65,700 |
| 2010/05/21 | 1,051 | 1,060 | 1,042 | 1,050 | -30 | -2.8% | 143,500 |
| 2010/05/20 | 1,074 | 1,090 | 1,067 | 1,080 | -6 | -0.6% | 80,000 |
| 2010/05/19 | 1,082 | 1,100 | 1,070 | 1,086 | +5 | +0.5% | 153,700 |
| 2010/05/18 | 1,108 | 1,114 | 1,072 | 1,081 | -36 | -3.2% | 203,100 |
| 2010/05/17 | 1,146 | 1,147 | 1,103 | 1,117 | -38 | -3.3% | 183,100 |
| 2010/05/14 | 1,170 | 1,171 | 1,144 | 1,155 | -15 | -1.3% | 84,800 |
| 2010/05/13 | 1,151 | 1,181 | 1,137 | 1,170 | +21 | +1.8% | 106,000 |
| 2010/05/12 | 1,170 | 1,170 | 1,145 | 1,149 | -11 | -0.9% | 101,900 |
| 2010/05/11 | 1,188 | 1,188 | 1,159 | 1,160 | +2 | +0.2% | 75,100 |
| 2010/05/10 | 1,146 | 1,165 | 1,132 | 1,158 | +7 | +0.6% | 86,200 |
| 2010/05/07 | 1,159 | 1,159 | 1,137 | 1,151 | -31 | -2.6% | 147,400 |
| 2010/05/06 | 1,175 | 1,192 | 1,164 | 1,182 | -16 | -1.3% | 116,800 |
| 2010/04/30 | 1,162 | 1,215 | 1,162 | 1,198 | +15 | +1.3% | 156,300 |
| 2010/04/28 | 1,180 | 1,200 | 1,177 | 1,183 | -27 | -2.2% | 210,900 |
| 2010/04/27 | 1,221 | 1,223 | 1,202 | 1,210 | -18 | -1.5% | 151,900 |
| 2010/04/26 | 1,226 | 1,238 | 1,219 | 1,228 | +10 | +0.8% | 212,800 |
| 2010/04/23 | 1,206 | 1,222 | 1,197 | 1,218 | +13 | +1.1% | 150,600 |
| 2010/04/22 | 1,205 | 1,208 | 1,183 | 1,205 | +1 | +0.1% | 232,700 |
| 2010/04/21 | 1,200 | 1,207 | 1,190 | 1,204 | +9 | +0.8% | 152,400 |
| 2010/04/20 | 1,175 | 1,215 | 1,172 | 1,195 | +23 | +2% | 243,400 |
| 2010/04/19 | 1,162 | 1,177 | 1,144 | 1,172 | +2 | +0.2% | 165,800 |
| 2010/04/16 | 1,173 | 1,175 | 1,161 | 1,170 | -5 | -0.4% | 139,600 |
| 2010/04/15 | 1,191 | 1,205 | 1,171 | 1,175 | -15 | -1.3% | 406,800 |
| 2010/04/14 | 1,169 | 1,192 | 1,164 | 1,190 | +21 | +1.8% | 303,800 |
| 2010/04/13 | 1,150 | 1,179 | 1,135 | 1,169 | +49 | +4.4% | 558,600 |
| 2010/04/12 | 1,095 | 1,132 | 1,095 | 1,120 | +33 | +3% | 159,100 |
| 2010/04/09 | 1,078 | 1,089 | 1,078 | 1,087 | +8 | +0.7% | 62,400 |
| 2010/04/08 | 1,083 | 1,084 | 1,075 | 1,079 | -4 | -0.4% | 48,700 |
| 2010/04/07 | 1,081 | 1,089 | 1,080 | 1,083 | +3 | +0.3% | 96,200 |
| 2010/04/06 | 1,083 | 1,084 | 1,074 | 1,080 | -1 | -0.1% | 67,300 |
| 2010/04/05 | 1,078 | 1,087 | 1,076 | 1,081 | +13 | +1.2% | 63,900 |
| 2010/04/02 | 1,072 | 1,075 | 1,066 | 1,068 | -4 | -0.4% | 51,800 |
| 2010/04/01 | 1,052 | 1,079 | 1,052 | 1,072 | +6 | +0.6% | 88,000 |
| 2010/03/31 | 1,055 | 1,068 | 1,051 | 1,066 | +4 | +0.4% | 87,200 |
| 2010/03/30 | 1,040 | 1,068 | 1,040 | 1,062 | +26 | +2.5% | 143,000 |
| 2010/03/29 | 1,039 | 1,039 | 1,031 | 1,036 | +1 | +0.1% | 33,400 |
| 2010/03/26 | 1,030 | 1,035 | 1,024 | 1,035 | +4 | +0.4% | 40,300 |
| 2010/03/25 | 1,030 | 1,035 | 1,023 | 1,031 | -1 | -0.1% | 62,500 |
| 2010/03/24 | 1,039 | 1,039 | 1,026 | 1,032 | -3 | -0.3% | 43,900 |
| 2010/03/23 | 1,043 | 1,047 | 1,034 | 1,035 | -7 | -0.7% | 55,600 |
| 2010/03/19 | 1,037 | 1,044 | 1,029 | 1,042 | +10 | +1% | 155,200 |
| 2010/03/18 | 1,017 | 1,034 | 1,014 | 1,032 | +16 | +1.6% | 129,000 |
| 2010/03/17 | 1,005 | 1,016 | 1,005 | 1,016 | +13 | +1.3% | 105,200 |
| 2010/03/16 | 999 | 1,006 | 998 | 1,003 | +4 | +0.4% | 97,800 |
| 2010/03/15 | 1,002 | 1,003 | 998 | 999 | -4 | -0.4% | 46,200 |
| 2010/03/12 | 1,004 | 1,005 | 1,001 | 1,003 | +1 | +0.1% | 39,000 |
| 2010/03/11 | 1,003 | 1,004 | 999 | 1,002 | +2 | +0.2% | 34,600 |
3551～
3600
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
