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 |
|---|---|---|---|---|---|---|---|
| 2008/09/08 | 1,375 | 1,388 | 1,364 | 1,383 | +45 | +3.4% | 83,600 |
| 2008/09/05 | 1,359 | 1,359 | 1,320 | 1,338 | -31 | -2.3% | 110,100 |
| 2008/09/04 | 1,422 | 1,422 | 1,364 | 1,369 | -61 | -4.3% | 127,600 |
| 2008/09/03 | 1,380 | 1,438 | 1,371 | 1,430 | +61 | +4.5% | 134,900 |
| 2008/09/02 | 1,424 | 1,438 | 1,359 | 1,369 | -75 | -5.2% | 194,200 |
| 2008/09/01 | 1,460 | 1,460 | 1,434 | 1,444 | -25 | -1.7% | 105,700 |
| 2008/08/29 | 1,430 | 1,469 | 1,425 | 1,469 | +39 | +2.7% | 161,000 |
| 2008/08/28 | 1,417 | 1,430 | 1,401 | 1,430 | +13 | +0.9% | 79,400 |
| 2008/08/27 | 1,410 | 1,425 | 1,407 | 1,417 | -9 | -0.6% | 61,300 |
| 2008/08/26 | 1,426 | 1,440 | 1,403 | 1,426 | -29 | -2% | 88,000 |
| 2008/08/25 | 1,450 | 1,462 | 1,441 | 1,455 | +27 | +1.9% | 64,800 |
| 2008/08/22 | 1,440 | 1,442 | 1,405 | 1,428 | -12 | -0.8% | 153,700 |
| 2008/08/21 | 1,474 | 1,474 | 1,421 | 1,440 | -32 | -2.2% | 95,100 |
| 2008/08/20 | 1,426 | 1,488 | 1,426 | 1,472 | +17 | +1.2% | 145,500 |
| 2008/08/19 | 1,440 | 1,466 | 1,428 | 1,455 | -5 | -0.3% | 96,000 |
| 2008/08/18 | 1,410 | 1,471 | 1,407 | 1,460 | +30 | +2.1% | 137,200 |
| 2008/08/15 | 1,396 | 1,433 | 1,386 | 1,430 | +33 | +2.4% | 173,400 |
| 2008/08/14 | 1,402 | 1,438 | 1,395 | 1,397 | -23 | -1.6% | 201,400 |
| 2008/08/13 | 1,441 | 1,446 | 1,416 | 1,420 | -59 | -4% | 228,500 |
| 2008/08/12 | 1,535 | 1,550 | 1,475 | 1,479 | -71 | -4.6% | 222,100 |
| 2008/08/11 | 1,560 | 1,560 | 1,538 | 1,550 | -8 | -0.5% | 137,700 |
| 2008/08/08 | 1,540 | 1,582 | 1,527 | 1,558 | -12 | -0.8% | 137,300 |
| 2008/08/07 | 1,584 | 1,584 | 1,538 | 1,570 | -2 | -0.1% | 166,500 |
| 2008/08/06 | 1,568 | 1,585 | 1,542 | 1,572 | +48 | +3.1% | 158,900 |
| 2008/08/05 | 1,570 | 1,588 | 1,522 | 1,524 | -69 | -4.3% | 272,400 |
| 2008/08/04 | 1,578 | 1,608 | 1,572 | 1,593 | +38 | +2.4% | 161,800 |
| 2008/08/01 | 1,558 | 1,614 | 1,553 | 1,555 | -63 | -3.9% | 260,200 |
| 2008/07/31 | 1,610 | 1,624 | 1,590 | 1,618 | +31 | +2% | 201,000 |
| 2008/07/30 | 1,555 | 1,587 | 1,545 | 1,587 | +40 | +2.6% | 186,800 |
| 2008/07/29 | 1,566 | 1,582 | 1,542 | 1,547 | -56 | -3.5% | 144,100 |
| 2008/07/28 | 1,626 | 1,640 | 1,594 | 1,603 | -12 | -0.7% | 176,400 |
| 2008/07/25 | 1,635 | 1,645 | 1,611 | 1,615 | -31 | -1.9% | 177,700 |
| 2008/07/24 | 1,603 | 1,647 | 1,603 | 1,646 | +43 | +2.7% | 239,600 |
| 2008/07/23 | 1,600 | 1,620 | 1,594 | 1,603 | -4 | -0.2% | 217,400 |
| 2008/07/22 | 1,590 | 1,613 | 1,579 | 1,607 | +39 | +2.5% | 238,900 |
| 2008/07/18 | 1,590 | 1,591 | 1,561 | 1,568 | -16 | -1% | 163,600 |
| 2008/07/17 | 1,596 | 1,612 | 1,570 | 1,584 | -3 | -0.2% | 273,200 |
| 2008/07/16 | 1,568 | 1,599 | 1,547 | 1,587 | +19 | +1.2% | 354,200 |
| 2008/07/15 | 1,535 | 1,574 | 1,535 | 1,568 | +28 | +1.8% | 412,200 |
| 2008/07/14 | 1,500 | 1,545 | 1,489 | 1,540 | +137 | +9.8% | 412,700 |
| 2008/07/11 | 1,387 | 1,410 | 1,368 | 1,403 | +14 | +1% | 67,000 |
| 2008/07/10 | 1,381 | 1,400 | 1,376 | 1,389 | +17 | +1.2% | 67,700 |
| 2008/07/09 | 1,401 | 1,421 | 1,372 | 1,372 | -21 | -1.5% | 94,900 |
| 2008/07/08 | 1,447 | 1,447 | 1,386 | 1,393 | -58 | -4% | 88,100 |
| 2008/07/07 | 1,421 | 1,453 | 1,395 | 1,451 | +30 | +2.1% | 102,700 |
| 2008/07/04 | 1,400 | 1,428 | 1,382 | 1,421 | +41 | +3% | 135,100 |
| 2008/07/03 | 1,368 | 1,383 | 1,331 | 1,380 | -28 | -2% | 175,400 |
| 2008/07/02 | 1,454 | 1,454 | 1,406 | 1,408 | -41 | -2.8% | 77,900 |
| 2008/07/01 | 1,462 | 1,475 | 1,432 | 1,449 | +7 | +0.5% | 84,600 |
| 2008/06/30 | 1,459 | 1,461 | 1,441 | 1,442 | +1 | +0.1% | 64,000 |
3951～
4000
件表示中 / 6826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 | 359,000円 | +6.1% | +6.2% | 2.79% | 6.96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 |
| 松屋フーズ | 672,000円 | +7.0% | -38.9% | 0.36% | 106.75倍 | 2.92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 |
| イオン北海 | 89,500円 | +7.1% | -14.4% | 1.79% | 25.44倍 | 1.76倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 246,600円 | +7.4% | +29.1% | 1.14% | 22.48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 |
| ネクステージ | 148,700円 | +16.5% | -25.2% | 2.22% | 14.04倍 | 1.71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 |
市場注目の銘柄
チャート関連のコラム
