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 |
---|---|---|---|---|---|---|---|
2010/03/10 | 1,002 | 1,003 | 999 | 1,000 | -1 | -0.1% | 43,800 |
2010/03/09 | 999 | 1,003 | 998 | 1,001 | -1 | -0.1% | 30,200 |
2010/03/08 | 1,005 | 1,006 | 998 | 1,002 | ±0 | ±0% | 42,900 |
2010/03/05 | 1,004 | 1,005 | 999 | 1,002 | +3 | +0.3% | 50,400 |
2010/03/04 | 1,001 | 1,002 | 996 | 999 | -4 | -0.4% | 36,400 |
2010/03/03 | 1,000 | 1,003 | 996 | 1,003 | +4 | +0.4% | 34,100 |
2010/03/02 | 1,000 | 1,005 | 996 | 999 | -2 | -0.2% | 45,800 |
2010/03/01 | 995 | 1,005 | 993 | 1,001 | -6 | -0.6% | 97,800 |
2010/02/26 | 990 | 1,009 | 990 | 1,007 | +8 | +0.8% | 58,600 |
2010/02/25 | 997 | 1,000 | 988 | 999 | +3 | +0.3% | 53,400 |
2010/02/24 | 982 | 998 | 981 | 996 | -3 | -0.3% | 227,800 |
2010/02/23 | 976 | 1,005 | 967 | 999 | -7 | -0.7% | 677,300 |
2010/02/22 | 1,013 | 1,017 | 1,003 | 1,006 | ±0 | ±0% | 173,100 |
2010/02/19 | 1,015 | 1,015 | 1,006 | 1,006 | -8 | -0.8% | 69,000 |
2010/02/18 | 1,015 | 1,024 | 1,012 | 1,014 | +4 | +0.4% | 80,700 |
2010/02/17 | 1,013 | 1,014 | 1,008 | 1,010 | +1 | +0.1% | 34,200 |
2010/02/16 | 1,010 | 1,011 | 1,007 | 1,009 | +4 | +0.4% | 24,400 |
2010/02/15 | 1,012 | 1,013 | 1,005 | 1,005 | -4 | -0.4% | 42,500 |
2010/02/12 | 1,011 | 1,013 | 1,006 | 1,009 | ±0 | ±0% | 56,500 |
2010/02/10 | 1,009 | 1,014 | 1,005 | 1,009 | +8 | +0.8% | 76,400 |
2010/02/09 | 1,015 | 1,017 | 1,000 | 1,001 | -14 | -1.4% | 108,300 |
2010/02/08 | 1,016 | 1,025 | 1,015 | 1,015 | -3 | -0.3% | 63,200 |
2010/02/05 | 1,022 | 1,024 | 1,018 | 1,018 | -11 | -1.1% | 50,300 |
2010/02/04 | 1,016 | 1,031 | 1,016 | 1,029 | +11 | +1.1% | 78,700 |
2010/02/03 | 1,019 | 1,024 | 1,017 | 1,018 | +3 | +0.3% | 109,800 |
2010/02/02 | 1,017 | 1,018 | 1,006 | 1,015 | -2 | -0.2% | 98,000 |
2010/02/01 | 1,015 | 1,025 | 1,012 | 1,017 | -1 | -0.1% | 102,200 |
2010/01/29 | 1,028 | 1,037 | 1,018 | 1,018 | -10 | -1% | 76,600 |
2010/01/28 | 1,020 | 1,034 | 1,019 | 1,028 | +9 | +0.9% | 91,900 |
2010/01/27 | 1,030 | 1,032 | 1,016 | 1,019 | -10 | -1% | 70,100 |
2010/01/26 | 1,036 | 1,038 | 1,028 | 1,029 | -1 | -0.1% | 61,500 |
2010/01/25 | 1,030 | 1,034 | 1,026 | 1,030 | -6 | -0.6% | 37,400 |
2010/01/22 | 1,040 | 1,040 | 1,023 | 1,036 | -7 | -0.7% | 99,100 |
2010/01/21 | 1,038 | 1,048 | 1,030 | 1,043 | +6 | +0.6% | 95,200 |
2010/01/20 | 1,045 | 1,048 | 1,035 | 1,037 | +3 | +0.3% | 60,900 |
2010/01/19 | 1,025 | 1,036 | 1,016 | 1,034 | +22 | +2.2% | 84,500 |
2010/01/18 | 1,015 | 1,021 | 1,012 | 1,012 | -8 | -0.8% | 82,500 |
2010/01/15 | 1,020 | 1,045 | 1,011 | 1,020 | -7 | -0.7% | 115,700 |
2010/01/14 | 1,022 | 1,027 | 1,014 | 1,027 | -5 | -0.5% | 141,900 |
2010/01/13 | 1,042 | 1,049 | 1,021 | 1,032 | -20 | -1.9% | 133,200 |
2010/01/12 | 1,050 | 1,065 | 1,045 | 1,052 | +1 | +0.1% | 135,700 |
2010/01/08 | 1,041 | 1,055 | 1,038 | 1,051 | +15 | +1.4% | 126,300 |
2010/01/07 | 1,020 | 1,042 | 1,016 | 1,036 | +15 | +1.5% | 73,300 |
2010/01/06 | 1,022 | 1,022 | 1,008 | 1,021 | +3 | +0.3% | 68,800 |
2010/01/05 | 1,019 | 1,022 | 1,014 | 1,018 | +9 | +0.9% | 62,600 |
2010/01/04 | 998 | 1,009 | 998 | 1,009 | +13 | +1.3% | 34,600 |
2009/12/30 | 1,009 | 1,009 | 996 | 996 | -5 | -0.5% | 50,800 |
2009/12/29 | 1,015 | 1,015 | 1,001 | 1,001 | -10 | -1% | 65,300 |
2009/12/28 | 1,011 | 1,016 | 1,010 | 1,011 | +8 | +0.8% | 51,600 |
2009/12/25 | 1,000 | 1,005 | 999 | 1,003 | +4 | +0.4% | 47,700 |
3601~
3650
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