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 |
|---|---|---|---|---|---|---|---|
| 2008/05/08 | 1,548 | 1,548 | 1,531 | 1,536 | -6 | -0.4% | 147,900 |
| 2008/05/07 | 1,510 | 1,550 | 1,510 | 1,542 | +23 | +1.5% | 203,400 |
| 2008/05/02 | 1,543 | 1,552 | 1,511 | 1,519 | +6 | +0.4% | 197,100 |
| 2008/05/01 | 1,574 | 1,600 | 1,506 | 1,513 | -121 | -7.4% | 345,600 |
| 2008/04/30 | 1,500 | 1,655 | 1,489 | 1,634 | +143 | +9.6% | 633,600 |
| 2008/04/28 | 1,485 | 1,502 | 1,474 | 1,491 | -12 | -0.8% | 130,300 |
| 2008/04/25 | 1,496 | 1,512 | 1,491 | 1,503 | +8 | +0.5% | 160,400 |
| 2008/04/24 | 1,512 | 1,515 | 1,490 | 1,495 | -10 | -0.7% | 217,800 |
| 2008/04/23 | 1,514 | 1,528 | 1,501 | 1,505 | -8 | -0.5% | 126,000 |
| 2008/04/22 | 1,510 | 1,534 | 1,495 | 1,513 | +11 | +0.7% | 257,700 |
| 2008/04/21 | 1,519 | 1,524 | 1,500 | 1,502 | -15 | -1% | 157,600 |
| 2008/04/18 | 1,491 | 1,524 | 1,487 | 1,517 | +28 | +1.9% | 182,800 |
| 2008/04/17 | 1,514 | 1,515 | 1,480 | 1,489 | -17 | -1.1% | 229,800 |
| 2008/04/16 | 1,477 | 1,510 | 1,467 | 1,506 | +30 | +2% | 446,600 |
| 2008/04/15 | 1,480 | 1,517 | 1,435 | 1,476 | +2 | +0.1% | 548,500 |
| 2008/04/14 | 1,360 | 1,502 | 1,340 | 1,474 | +113 | +8.3% | 837,400 |
| 2008/04/11 | 1,262 | 1,379 | 1,252 | 1,361 | +113 | +9.1% | 346,600 |
| 2008/04/10 | 1,244 | 1,265 | 1,207 | 1,248 | +16 | +1.3% | 217,500 |
| 2008/04/09 | 1,260 | 1,278 | 1,219 | 1,232 | -26 | -2.1% | 152,500 |
| 2008/04/08 | 1,265 | 1,280 | 1,254 | 1,258 | -27 | -2.1% | 224,200 |
| 2008/04/07 | 1,254 | 1,288 | 1,250 | 1,285 | +11 | +0.9% | 103,100 |
| 2008/04/04 | 1,273 | 1,280 | 1,267 | 1,274 | +3 | +0.2% | 135,200 |
| 2008/04/03 | 1,252 | 1,278 | 1,245 | 1,271 | +2 | +0.2% | 163,000 |
| 2008/04/02 | 1,265 | 1,281 | 1,255 | 1,269 | +14 | +1.1% | 156,500 |
| 2008/04/01 | 1,241 | 1,264 | 1,225 | 1,255 | -14 | -1.1% | 157,300 |
| 2008/03/31 | 1,265 | 1,269 | 1,221 | 1,269 | +1 | +0.1% | 235,300 |
| 2008/03/28 | 1,284 | 1,290 | 1,237 | 1,268 | -34 | -2.6% | 195,700 |
| 2008/03/27 | 1,208 | 1,305 | 1,205 | 1,302 | +63 | +5.1% | 456,100 |
| 2008/03/26 | 1,182 | 1,239 | 1,182 | 1,239 | +68 | +5.8% | 287,000 |
| 2008/03/25 | 1,206 | 1,206 | 1,158 | 1,171 | -27 | -2.3% | 210,900 |
| 2008/03/24 | 1,179 | 1,213 | 1,158 | 1,198 | +23 | +2% | 281,900 |
| 2008/03/21 | 1,121 | 1,179 | 1,108 | 1,175 | +54 | +4.8% | 278,900 |
| 2008/03/19 | 1,113 | 1,122 | 1,082 | 1,121 | +53 | +5% | 358,200 |
| 2008/03/18 | 1,000 | 1,070 | 988 | 1,068 | +68 | +6.8% | 471,300 |
| 2008/03/17 | 1,005 | 1,015 | 991 | 1,000 | -43 | -4.1% | 306,900 |
| 2008/03/14 | 1,089 | 1,089 | 1,037 | 1,043 | -58 | -5.3% | 325,800 |
| 2008/03/13 | 1,068 | 1,105 | 1,063 | 1,101 | +26 | +2.4% | 279,300 |
| 2008/03/12 | 1,129 | 1,130 | 1,070 | 1,075 | -11 | -1% | 240,400 |
| 2008/03/11 | 1,056 | 1,091 | 1,047 | 1,086 | +4 | +0.4% | 328,800 |
| 2008/03/10 | 1,100 | 1,110 | 1,072 | 1,082 | -26 | -2.3% | 359,200 |
| 2008/03/07 | 1,120 | 1,122 | 1,105 | 1,108 | -38 | -3.3% | 336,200 |
| 2008/03/06 | 1,127 | 1,150 | 1,123 | 1,146 | +21 | +1.9% | 335,500 |
| 2008/03/05 | 1,118 | 1,135 | 1,118 | 1,125 | +7 | +0.6% | 286,300 |
| 2008/03/04 | 1,161 | 1,168 | 1,112 | 1,118 | -37 | -3.2% | 525,600 |
| 2008/03/03 | 1,199 | 1,228 | 1,152 | 1,155 | -86 | -6.9% | 835,900 |
| 2008/02/29 | 1,235 | 1,253 | 1,223 | 1,241 | +7 | +0.6% | 655,600 |
| 2008/02/28 | 1,223 | 1,238 | 1,219 | 1,234 | +11 | +0.9% | 329,000 |
| 2008/02/27 | 1,211 | 1,229 | 1,211 | 1,223 | +15 | +1.2% | 204,300 |
| 2008/02/26 | 1,230 | 1,233 | 1,206 | 1,208 | -33 | -2.7% | 315,100 |
| 2008/02/25 | 1,232 | 1,250 | 1,228 | 1,241 | +22 | +1.8% | 602,000 |
4051～
4100
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
