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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 3,485 | 3,515 | 3,475 | 3,490 | +10 | +0.3% | 65,000 |
| 2023/06/20 | 3,500 | 3,500 | 3,450 | 3,480 | -40 | -1.1% | 81,500 |
| 2023/06/19 | 3,545 | 3,555 | 3,500 | 3,520 | -5 | -0.1% | 67,200 |
| 2023/06/16 | 3,505 | 3,530 | 3,505 | 3,525 | +20 | +0.6% | 92,300 |
| 2023/06/15 | 3,525 | 3,540 | 3,505 | 3,505 | -20 | -0.6% | 60,500 |
| 2023/06/14 | 3,530 | 3,545 | 3,515 | 3,525 | +10 | +0.3% | 66,300 |
| 2023/06/13 | 3,535 | 3,545 | 3,515 | 3,515 | -10 | -0.3% | 68,900 |
| 2023/06/12 | 3,535 | 3,550 | 3,525 | 3,525 | -5 | -0.1% | 70,200 |
| 2023/06/09 | 3,535 | 3,575 | 3,510 | 3,530 | +50 | +1.4% | 112,300 |
| 2023/06/08 | 3,480 | 3,525 | 3,475 | 3,480 | -10 | -0.3% | 72,800 |
| 2023/06/07 | 3,510 | 3,545 | 3,485 | 3,490 | -20 | -0.6% | 89,100 |
| 2023/06/06 | 3,510 | 3,520 | 3,475 | 3,510 | -25 | -0.7% | 50,700 |
| 2023/06/05 | 3,550 | 3,570 | 3,520 | 3,535 | +30 | +0.9% | 76,600 |
| 2023/06/02 | 3,440 | 3,515 | 3,440 | 3,505 | +65 | +1.9% | 77,700 |
| 2023/06/01 | 3,490 | 3,495 | 3,440 | 3,440 | -50 | -1.4% | 66,200 |
| 2023/05/31 | 3,480 | 3,500 | 3,435 | 3,490 | -20 | -0.6% | 193,400 |
| 2023/05/30 | 3,540 | 3,555 | 3,505 | 3,510 | -55 | -1.5% | 54,300 |
| 2023/05/29 | 3,630 | 3,635 | 3,565 | 3,565 | -35 | -1% | 54,300 |
| 2023/05/26 | 3,625 | 3,625 | 3,600 | 3,600 | -25 | -0.7% | 53,200 |
| 2023/05/25 | 3,610 | 3,640 | 3,595 | 3,625 | ±0 | ±0% | 67,400 |
| 2023/05/24 | 3,650 | 3,670 | 3,625 | 3,625 | -40 | -1.1% | 53,000 |
| 2023/05/23 | 3,725 | 3,735 | 3,650 | 3,665 | -50 | -1.3% | 80,200 |
| 2023/05/22 | 3,760 | 3,775 | 3,695 | 3,715 | -45 | -1.2% | 98,600 |
| 2023/05/19 | 3,745 | 3,795 | 3,735 | 3,760 | +10 | +0.3% | 85,000 |
| 2023/05/18 | 3,745 | 3,760 | 3,690 | 3,750 | +15 | +0.4% | 135,800 |
| 2023/05/17 | 3,755 | 3,770 | 3,735 | 3,735 | -20 | -0.5% | 70,000 |
| 2023/05/16 | 3,745 | 3,760 | 3,735 | 3,755 | +30 | +0.8% | 81,100 |
| 2023/05/15 | 3,735 | 3,770 | 3,720 | 3,725 | +15 | +0.4% | 92,600 |
| 2023/05/12 | 3,660 | 3,725 | 3,660 | 3,710 | +50 | +1.4% | 139,800 |
| 2023/05/11 | 3,645 | 3,665 | 3,640 | 3,660 | +5 | +0.1% | 46,900 |
| 2023/05/10 | 3,680 | 3,700 | 3,645 | 3,655 | -15 | -0.4% | 76,400 |
| 2023/05/09 | 3,635 | 3,690 | 3,635 | 3,670 | +40 | +1.1% | 99,100 |
| 2023/05/08 | 3,645 | 3,685 | 3,625 | 3,630 | -15 | -0.4% | 89,900 |
| 2023/05/02 | 3,690 | 3,690 | 3,625 | 3,645 | -35 | -1% | 92,800 |
| 2023/05/01 | 3,665 | 3,690 | 3,660 | 3,680 | +15 | +0.4% | 85,600 |
| 2023/04/28 | 3,645 | 3,685 | 3,625 | 3,665 | +45 | +1.2% | 108,000 |
| 2023/04/27 | 3,650 | 3,660 | 3,605 | 3,620 | -30 | -0.8% | 138,000 |
| 2023/04/26 | 3,625 | 3,690 | 3,620 | 3,650 | +5 | +0.1% | 98,100 |
| 2023/04/25 | 3,670 | 3,680 | 3,640 | 3,645 | -15 | -0.4% | 87,000 |
| 2023/04/24 | 3,650 | 3,685 | 3,625 | 3,660 | +5 | +0.1% | 106,400 |
| 2023/04/21 | 3,585 | 3,665 | 3,580 | 3,655 | +65 | +1.8% | 149,500 |
| 2023/04/20 | 3,545 | 3,655 | 3,535 | 3,590 | +45 | +1.3% | 222,700 |
| 2023/04/19 | 3,500 | 3,560 | 3,500 | 3,545 | +25 | +0.7% | 133,600 |
| 2023/04/18 | 3,440 | 3,520 | 3,410 | 3,520 | +65 | +1.9% | 168,600 |
| 2023/04/17 | 3,480 | 3,490 | 3,450 | 3,455 | -65 | -1.8% | 112,400 |
| 2023/04/14 | 3,455 | 3,525 | 3,450 | 3,520 | +75 | +2.2% | 168,200 |
| 2023/04/13 | 3,420 | 3,480 | 3,405 | 3,445 | +25 | +0.7% | 177,900 |
| 2023/04/12 | 3,340 | 3,445 | 3,340 | 3,420 | +145 | +4.4% | 430,200 |
| 2023/04/11 | 3,245 | 3,290 | 3,235 | 3,275 | +50 | +1.6% | 119,900 |
| 2023/04/10 | 3,230 | 3,245 | 3,210 | 3,225 | ±0 | ±0% | 78,700 |
351～
400
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
