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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 1,437 | 1,566 | 1,422 | 1,558 | +42 | +2.8% | 212,200 |
| 2008/09/29 | 1,543 | 1,543 | 1,494 | 1,516 | -16 | -1% | 113,100 |
| 2008/09/26 | 1,520 | 1,532 | 1,480 | 1,532 | +13 | +0.9% | 149,100 |
| 2008/09/25 | 1,494 | 1,525 | 1,483 | 1,519 | +37 | +2.5% | 154,100 |
| 2008/09/24 | 1,400 | 1,497 | 1,385 | 1,482 | +56 | +3.9% | 145,000 |
| 2008/09/22 | 1,490 | 1,499 | 1,410 | 1,426 | -43 | -2.9% | 151,600 |
| 2008/09/19 | 1,532 | 1,546 | 1,417 | 1,469 | -54 | -3.5% | 239,900 |
| 2008/09/18 | 1,495 | 1,548 | 1,495 | 1,523 | -56 | -3.5% | 159,400 |
| 2008/09/17 | 1,580 | 1,597 | 1,515 | 1,579 | +27 | +1.7% | 238,300 |
| 2008/09/16 | 1,463 | 1,559 | 1,421 | 1,552 | +69 | +4.7% | 335,900 |
| 2008/09/12 | 1,470 | 1,485 | 1,452 | 1,483 | +31 | +2.1% | 189,100 |
| 2008/09/11 | 1,389 | 1,462 | 1,380 | 1,452 | +72 | +5.2% | 292,000 |
| 2008/09/10 | 1,321 | 1,391 | 1,302 | 1,380 | +43 | +3.2% | 162,400 |
| 2008/09/09 | 1,403 | 1,403 | 1,328 | 1,337 | -46 | -3.3% | 124,200 |
| 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 |
3951～
4000
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
