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 |
|---|---|---|---|---|---|---|---|
| 2009/12/24 | 1,002 | 1,007 | 997 | 999 | -2 | -0.2% | 58,100 |
| 2009/12/22 | 1,010 | 1,014 | 995 | 1,001 | -8 | -0.8% | 92,200 |
| 2009/12/21 | 1,015 | 1,018 | 1,009 | 1,009 | -2 | -0.2% | 78,900 |
| 2009/12/18 | 1,001 | 1,013 | 996 | 1,011 | +2 | +0.2% | 57,400 |
| 2009/12/17 | 1,004 | 1,020 | 1,004 | 1,009 | +5 | +0.5% | 73,600 |
| 2009/12/16 | 998 | 1,007 | 994 | 1,004 | +22 | +2.2% | 69,400 |
| 2009/12/15 | 990 | 994 | 981 | 982 | -8 | -0.8% | 91,700 |
| 2009/12/14 | 999 | 999 | 986 | 990 | -7 | -0.7% | 109,400 |
| 2009/12/11 | 991 | 1,009 | 981 | 997 | +1 | +0.1% | 143,700 |
| 2009/12/10 | 1,003 | 1,007 | 994 | 996 | -12 | -1.2% | 125,600 |
| 2009/12/09 | 1,027 | 1,027 | 1,005 | 1,008 | -32 | -3.1% | 129,600 |
| 2009/12/08 | 1,046 | 1,050 | 1,040 | 1,040 | -12 | -1.1% | 92,000 |
| 2009/12/07 | 1,070 | 1,087 | 1,043 | 1,052 | -11 | -1% | 125,900 |
| 2009/12/04 | 1,055 | 1,065 | 1,046 | 1,063 | -3 | -0.3% | 109,800 |
| 2009/12/03 | 1,061 | 1,071 | 1,058 | 1,066 | +7 | +0.7% | 73,800 |
| 2009/12/02 | 1,069 | 1,075 | 1,054 | 1,059 | +2 | +0.2% | 67,800 |
| 2009/12/01 | 1,042 | 1,064 | 1,039 | 1,057 | +5 | +0.5% | 93,000 |
| 2009/11/30 | 1,042 | 1,071 | 1,042 | 1,052 | +2 | +0.2% | 106,800 |
| 2009/11/27 | 1,066 | 1,070 | 1,050 | 1,050 | -26 | -2.4% | 69,300 |
| 2009/11/26 | 1,055 | 1,084 | 1,049 | 1,076 | +31 | +3% | 102,900 |
| 2009/11/25 | 1,052 | 1,052 | 1,032 | 1,045 | -13 | -1.2% | 116,400 |
| 2009/11/24 | 1,100 | 1,100 | 1,053 | 1,058 | -49 | -4.4% | 147,200 |
| 2009/11/20 | 1,079 | 1,108 | 1,079 | 1,107 | +12 | +1.1% | 87,600 |
| 2009/11/19 | 1,095 | 1,124 | 1,088 | 1,095 | -4 | -0.4% | 178,300 |
| 2009/11/18 | 1,091 | 1,112 | 1,091 | 1,099 | -3 | -0.3% | 149,400 |
| 2009/11/17 | 1,102 | 1,135 | 1,090 | 1,102 | -37 | -3.2% | 201,200 |
| 2009/11/16 | 1,130 | 1,144 | 1,126 | 1,139 | -6 | -0.5% | 99,200 |
| 2009/11/13 | 1,140 | 1,163 | 1,139 | 1,145 | -14 | -1.2% | 72,300 |
| 2009/11/12 | 1,179 | 1,179 | 1,153 | 1,159 | -18 | -1.5% | 106,600 |
| 2009/11/11 | 1,158 | 1,183 | 1,152 | 1,177 | +28 | +2.4% | 207,300 |
| 2009/11/10 | 1,139 | 1,158 | 1,126 | 1,149 | +47 | +4.3% | 195,300 |
| 2009/11/09 | 1,135 | 1,161 | 1,098 | 1,102 | -21 | -1.9% | 158,000 |
| 2009/11/06 | 1,160 | 1,169 | 1,116 | 1,123 | -37 | -3.2% | 170,900 |
| 2009/11/05 | 1,138 | 1,166 | 1,135 | 1,160 | +24 | +2.1% | 226,800 |
| 2009/11/04 | 1,129 | 1,144 | 1,119 | 1,136 | +8 | +0.7% | 167,300 |
| 2009/11/02 | 1,106 | 1,130 | 1,102 | 1,128 | +20 | +1.8% | 202,000 |
| 2009/10/30 | 1,119 | 1,130 | 1,102 | 1,108 | +2 | +0.2% | 207,600 |
| 2009/10/29 | 1,085 | 1,108 | 1,079 | 1,106 | +20 | +1.8% | 218,500 |
| 2009/10/28 | 1,082 | 1,106 | 1,082 | 1,086 | +5 | +0.5% | 181,500 |
| 2009/10/27 | 1,079 | 1,089 | 1,063 | 1,081 | -8 | -0.7% | 161,100 |
| 2009/10/26 | 1,095 | 1,095 | 1,080 | 1,089 | +5 | +0.5% | 122,700 |
| 2009/10/23 | 1,063 | 1,085 | 1,062 | 1,084 | +21 | +2% | 187,800 |
| 2009/10/22 | 1,042 | 1,064 | 1,030 | 1,063 | +24 | +2.3% | 177,200 |
| 2009/10/21 | 1,025 | 1,045 | 1,018 | 1,039 | +28 | +2.8% | 236,600 |
| 2009/10/20 | 1,017 | 1,025 | 1,007 | 1,011 | -6 | -0.6% | 129,600 |
| 2009/10/19 | 1,030 | 1,040 | 1,013 | 1,017 | -21 | -2% | 129,800 |
| 2009/10/16 | 1,051 | 1,052 | 1,028 | 1,038 | -18 | -1.7% | 113,700 |
| 2009/10/15 | 1,053 | 1,067 | 1,045 | 1,056 | +3 | +0.3% | 91,500 |
| 2009/10/14 | 1,058 | 1,065 | 1,040 | 1,053 | -22 | -2% | 139,000 |
| 2009/10/13 | 1,051 | 1,075 | 1,026 | 1,075 | +45 | +4.4% | 253,800 |
3651～
3700
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
