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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 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 |
| 2008/06/27 | 1,398 | 1,455 | 1,388 | 1,441 | +23 | +1.6% | 141,700 |
| 2008/06/26 | 1,403 | 1,432 | 1,382 | 1,418 | ±0 | ±0% | 138,500 |
| 2008/06/25 | 1,412 | 1,425 | 1,398 | 1,418 | +26 | +1.9% | 138,900 |
| 2008/06/24 | 1,422 | 1,427 | 1,391 | 1,392 | -42 | -2.9% | 126,400 |
| 2008/06/23 | 1,400 | 1,442 | 1,396 | 1,434 | -6 | -0.4% | 99,700 |
| 2008/06/20 | 1,480 | 1,480 | 1,436 | 1,440 | -40 | -2.7% | 149,500 |
| 2008/06/19 | 1,495 | 1,507 | 1,476 | 1,480 | -7 | -0.5% | 141,200 |
| 2008/06/18 | 1,458 | 1,496 | 1,456 | 1,487 | +26 | +1.8% | 154,800 |
| 2008/06/17 | 1,471 | 1,495 | 1,455 | 1,461 | -24 | -1.6% | 191,500 |
| 2008/06/16 | 1,490 | 1,500 | 1,466 | 1,485 | -2 | -0.1% | 99,500 |
| 2008/06/13 | 1,515 | 1,520 | 1,486 | 1,487 | -34 | -2.2% | 194,000 |
| 2008/06/12 | 1,520 | 1,537 | 1,501 | 1,521 | +8 | +0.5% | 129,400 |
| 2008/06/11 | 1,517 | 1,526 | 1,492 | 1,513 | -3 | -0.2% | 128,500 |
| 2008/06/10 | 1,541 | 1,561 | 1,512 | 1,516 | -24 | -1.6% | 107,000 |
| 2008/06/09 | 1,526 | 1,569 | 1,525 | 1,540 | -26 | -1.7% | 136,100 |
| 2008/06/06 | 1,589 | 1,589 | 1,551 | 1,566 | +18 | +1.2% | 105,100 |
| 2008/06/05 | 1,533 | 1,555 | 1,533 | 1,548 | -1 | -0.1% | 87,500 |
| 2008/06/04 | 1,530 | 1,565 | 1,525 | 1,549 | +28 | +1.8% | 150,900 |
| 2008/06/03 | 1,583 | 1,593 | 1,520 | 1,521 | -54 | -3.4% | 209,000 |
| 2008/06/02 | 1,610 | 1,610 | 1,559 | 1,575 | -21 | -1.3% | 120,600 |
| 2008/05/30 | 1,521 | 1,607 | 1,521 | 1,596 | +64 | +4.2% | 305,600 |
| 2008/05/29 | 1,514 | 1,545 | 1,505 | 1,532 | +38 | +2.5% | 119,400 |
| 2008/05/28 | 1,499 | 1,510 | 1,476 | 1,494 | ±0 | ±0% | 180,200 |
| 2008/05/27 | 1,515 | 1,530 | 1,485 | 1,494 | -19 | -1.3% | 120,200 |
| 2008/05/26 | 1,551 | 1,562 | 1,510 | 1,513 | -53 | -3.4% | 146,200 |
| 2008/05/23 | 1,593 | 1,620 | 1,565 | 1,566 | -27 | -1.7% | 127,200 |
| 2008/05/22 | 1,542 | 1,642 | 1,536 | 1,593 | +19 | +1.2% | 194,200 |
| 2008/05/21 | 1,595 | 1,595 | 1,554 | 1,574 | -20 | -1.3% | 142,200 |
| 2008/05/20 | 1,601 | 1,618 | 1,570 | 1,594 | -28 | -1.7% | 222,400 |
| 2008/05/19 | 1,635 | 1,635 | 1,597 | 1,622 | +12 | +0.7% | 140,100 |
| 2008/05/16 | 1,623 | 1,648 | 1,603 | 1,610 | -17 | -1% | 124,800 |
| 2008/05/15 | 1,622 | 1,665 | 1,609 | 1,627 | -7 | -0.4% | 287,400 |
| 2008/05/14 | 1,570 | 1,647 | 1,553 | 1,634 | +86 | +5.6% | 364,800 |
| 2008/05/13 | 1,531 | 1,560 | 1,527 | 1,548 | +9 | +0.6% | 160,600 |
| 2008/05/12 | 1,516 | 1,551 | 1,510 | 1,539 | +30 | +2% | 262,500 |
| 2008/05/09 | 1,535 | 1,542 | 1,505 | 1,509 | -27 | -1.8% | 200,000 |
4001～
4050
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
