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 |
|---|---|---|---|---|---|---|---|
| 2023/11/09 | 3,765 | 3,770 | 3,690 | 3,730 | -30 | -0.8% | 83,700 |
| 2023/11/08 | 3,820 | 3,835 | 3,755 | 3,760 | -45 | -1.2% | 66,400 |
| 2023/11/07 | 3,840 | 3,875 | 3,795 | 3,805 | -75 | -1.9% | 83,400 |
| 2023/11/06 | 4,000 | 4,000 | 3,880 | 3,880 | -80 | -2% | 100,800 |
| 2023/11/02 | 3,995 | 4,005 | 3,945 | 3,960 | +10 | +0.3% | 83,800 |
| 2023/11/01 | 3,960 | 3,975 | 3,925 | 3,950 | +40 | +1% | 89,500 |
| 2023/10/31 | 3,815 | 3,925 | 3,785 | 3,910 | +110 | +2.9% | 102,600 |
| 2023/10/30 | 3,820 | 3,835 | 3,780 | 3,800 | -20 | -0.5% | 375,800 |
| 2023/10/27 | 3,790 | 3,825 | 3,725 | 3,820 | +75 | +2% | 131,000 |
| 2023/10/26 | 3,825 | 3,845 | 3,735 | 3,745 | -105 | -2.7% | 137,500 |
| 2023/10/25 | 3,960 | 3,970 | 3,850 | 3,850 | -90 | -2.3% | 129,300 |
| 2023/10/24 | 3,925 | 3,950 | 3,870 | 3,940 | +15 | +0.4% | 87,800 |
| 2023/10/23 | 3,915 | 3,955 | 3,875 | 3,925 | -10 | -0.3% | 84,300 |
| 2023/10/20 | 3,945 | 3,945 | 3,905 | 3,935 | -10 | -0.3% | 65,300 |
| 2023/10/19 | 3,875 | 3,960 | 3,870 | 3,945 | +50 | +1.3% | 75,800 |
| 2023/10/18 | 3,955 | 3,955 | 3,865 | 3,895 | -30 | -0.8% | 102,800 |
| 2023/10/17 | 3,885 | 3,940 | 3,885 | 3,925 | +40 | +1% | 92,700 |
| 2023/10/16 | 3,895 | 3,930 | 3,870 | 3,885 | +10 | +0.3% | 144,800 |
| 2023/10/13 | 3,995 | 3,995 | 3,850 | 3,875 | -115 | -2.9% | 193,500 |
| 2023/10/12 | 4,005 | 4,110 | 3,935 | 3,990 | +185 | +4.9% | 449,600 |
| 2023/10/11 | 3,875 | 3,875 | 3,800 | 3,805 | -95 | -2.4% | 152,900 |
| 2023/10/10 | 3,850 | 3,900 | 3,845 | 3,900 | +75 | +2% | 95,000 |
| 2023/10/06 | 3,820 | 3,840 | 3,805 | 3,825 | +15 | +0.4% | 61,800 |
| 2023/10/05 | 3,730 | 3,815 | 3,725 | 3,810 | +90 | +2.4% | 117,800 |
| 2023/10/04 | 3,740 | 3,775 | 3,715 | 3,720 | -80 | -2.1% | 103,000 |
| 2023/10/03 | 3,840 | 3,870 | 3,795 | 3,800 | -35 | -0.9% | 71,400 |
| 2023/10/02 | 3,900 | 3,930 | 3,830 | 3,835 | -65 | -1.7% | 113,400 |
| 2023/09/29 | 3,965 | 4,005 | 3,870 | 3,900 | -50 | -1.3% | 135,500 |
| 2023/09/28 | 3,910 | 3,960 | 3,885 | 3,950 | +25 | +0.6% | 125,100 |
| 2023/09/27 | 3,930 | 3,935 | 3,865 | 3,925 | -5 | -0.1% | 139,400 |
| 2023/09/26 | 3,910 | 3,945 | 3,875 | 3,930 | +65 | +1.7% | 179,100 |
| 2023/09/25 | 3,715 | 3,865 | 3,705 | 3,865 | +160 | +4.3% | 263,800 |
| 2023/09/22 | 3,635 | 3,730 | 3,630 | 3,705 | +65 | +1.8% | 214,400 |
| 2023/09/21 | 3,565 | 3,660 | 3,565 | 3,640 | +65 | +1.8% | 148,100 |
| 2023/09/20 | 3,595 | 3,595 | 3,560 | 3,575 | -20 | -0.6% | 95,900 |
| 2023/09/19 | 3,630 | 3,635 | 3,570 | 3,595 | -40 | -1.1% | 68,500 |
| 2023/09/15 | 3,635 | 3,655 | 3,610 | 3,635 | -5 | -0.1% | 152,900 |
| 2023/09/14 | 3,635 | 3,650 | 3,630 | 3,640 | ±0 | ±0% | 47,100 |
| 2023/09/13 | 3,660 | 3,665 | 3,620 | 3,640 | -20 | -0.5% | 65,600 |
| 2023/09/12 | 3,665 | 3,690 | 3,650 | 3,660 | -5 | -0.1% | 74,000 |
| 2023/09/11 | 3,715 | 3,715 | 3,650 | 3,665 | -50 | -1.3% | 74,200 |
| 2023/09/08 | 3,720 | 3,745 | 3,700 | 3,715 | -40 | -1.1% | 103,200 |
| 2023/09/07 | 3,695 | 3,755 | 3,690 | 3,755 | +55 | +1.5% | 131,500 |
| 2023/09/06 | 3,695 | 3,700 | 3,670 | 3,700 | ±0 | ±0% | 84,100 |
| 2023/09/05 | 3,665 | 3,700 | 3,665 | 3,700 | +40 | +1.1% | 122,900 |
| 2023/09/04 | 3,580 | 3,660 | 3,580 | 3,660 | +85 | +2.4% | 154,500 |
| 2023/09/01 | 3,550 | 3,575 | 3,545 | 3,575 | +20 | +0.6% | 101,400 |
| 2023/08/31 | 3,555 | 3,580 | 3,555 | 3,555 | -5 | -0.1% | 158,200 |
| 2023/08/30 | 3,520 | 3,560 | 3,520 | 3,560 | ±0 | ±0% | 108,000 |
| 2023/08/29 | 3,570 | 3,580 | 3,540 | 3,560 | +5 | +0.1% | 260,900 |
351～
400
件表示中 / 6936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 | 362,500円 | +4.4% | +3.0% | 3.59% | 7.17倍 | 0.63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 | 65,600円 | -4.0% | - | 0.00% | 3858.82倍 | 20.28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 |
| ネクステージ | 156,500円 | +4.9% | +16.9% | 2.17% | 13.28倍 | 1.73倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
| ドトル日レス | 272,800円 | +3.8% | +11.5% | 1.98% | 16.71倍 | 1.15倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
| イオン北海 | 85,100円 | +1.2% | +18.5% | 1.88% | 23.71倍 | 1.62倍 |
|
イオン系。北海道で総合スーパー（ＧＭＳ）や食品スーパー展開。アークス、生協と三つどもえ |
市場注目の銘柄
チャート関連のコラム
