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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,211 | 1,223 | 1,202 | 1,219 | ±0 | ±0% | 293,000 |
| 2008/02/21 | 1,207 | 1,224 | 1,190 | 1,219 | +31 | +2.6% | 422,400 |
| 2008/02/20 | 1,226 | 1,227 | 1,187 | 1,188 | -39 | -3.2% | 393,800 |
| 2008/02/19 | 1,228 | 1,235 | 1,216 | 1,227 | +14 | +1.2% | 449,200 |
| 2008/02/18 | 1,195 | 1,220 | 1,188 | 1,213 | +25 | +2.1% | 433,800 |
| 2008/02/15 | 1,175 | 1,190 | 1,167 | 1,188 | +6 | +0.5% | 488,500 |
| 2008/02/14 | 1,159 | 1,182 | 1,159 | 1,182 | +28 | +2.4% | 343,600 |
| 2008/02/13 | 1,181 | 1,187 | 1,152 | 1,154 | -26 | -2.2% | 577,500 |
| 2008/02/12 | 1,187 | 1,189 | 1,178 | 1,180 | +1 | +0.1% | 318,700 |
| 2008/02/08 | 1,180 | 1,203 | 1,172 | 1,179 | -6 | -0.5% | 974,500 |
| 2008/02/07 | 1,200 | 1,209 | 1,182 | 1,185 | -18 | -1.5% | 357,000 |
| 2008/02/06 | 1,229 | 1,229 | 1,202 | 1,203 | -52 | -4.1% | 379,700 |
| 2008/02/05 | 1,215 | 1,262 | 1,208 | 1,255 | +41 | +3.4% | 445,200 |
| 2008/02/04 | 1,201 | 1,220 | 1,200 | 1,214 | +19 | +1.6% | 375,300 |
| 2008/02/01 | 1,191 | 1,198 | 1,174 | 1,195 | +9 | +0.8% | 615,800 |
| 2008/01/31 | 1,171 | 1,198 | 1,170 | 1,186 | -12 | -1% | 1,027,400 |
| 2008/01/30 | 1,300 | 1,318 | 1,182 | 1,198 | -142 | -10.6% | 862,600 |
| 2008/01/29 | 1,400 | 1,421 | 1,338 | 1,340 | -63 | -4.5% | 455,400 |
| 2008/01/28 | 1,440 | 1,454 | 1,403 | 1,403 | -48 | -3.3% | 195,500 |
| 2008/01/25 | 1,467 | 1,470 | 1,424 | 1,451 | +38 | +2.7% | 378,800 |
| 2008/01/24 | 1,400 | 1,455 | 1,400 | 1,413 | +19 | +1.4% | 400,500 |
| 2008/01/23 | 1,418 | 1,529 | 1,380 | 1,394 | -4 | -0.3% | 624,800 |
| 2008/01/22 | 1,546 | 1,564 | 1,396 | 1,398 | -298 | -17.6% | 896,800 |
| 2008/01/21 | 1,749 | 1,750 | 1,680 | 1,696 | -71 | -4% | 214,900 |
| 2008/01/18 | 1,650 | 1,779 | 1,631 | 1,767 | +85 | +5.1% | 234,800 |
| 2008/01/17 | 1,610 | 1,701 | 1,602 | 1,682 | +87 | +5.5% | 244,900 |
| 2008/01/16 | 1,611 | 1,630 | 1,581 | 1,595 | -51 | -3.1% | 278,100 |
| 2008/01/15 | 1,611 | 1,675 | 1,610 | 1,646 | -55 | -3.2% | 314,800 |
| 2008/01/11 | 1,750 | 1,754 | 1,680 | 1,701 | -49 | -2.8% | 176,100 |
| 2008/01/10 | 1,791 | 1,799 | 1,731 | 1,750 | -50 | -2.8% | 201,900 |
| 2008/01/09 | 1,763 | 1,810 | 1,747 | 1,800 | -1 | -0.1% | 163,200 |
| 2008/01/08 | 1,776 | 1,801 | 1,725 | 1,801 | +52 | +3% | 230,100 |
| 2008/01/07 | 1,819 | 1,821 | 1,739 | 1,749 | -103 | -5.6% | 339,000 |
| 2008/01/04 | 1,868 | 1,888 | 1,850 | 1,852 | -67 | -3.5% | 136,200 |
| 2007/12/28 | 1,908 | 1,926 | 1,886 | 1,919 | -2 | -0.1% | 124,400 |
| 2007/12/27 | 1,972 | 1,972 | 1,920 | 1,921 | -51 | -2.6% | 196,300 |
| 2007/12/26 | 1,951 | 1,972 | 1,942 | 1,972 | +31 | +1.6% | 190,500 |
| 2007/12/25 | 1,959 | 1,960 | 1,924 | 1,941 | -18 | -0.9% | 117,500 |
| 2007/12/21 | 1,970 | 1,970 | 1,917 | 1,959 | -11 | -0.6% | 140,200 |
| 2007/12/20 | 1,941 | 1,975 | 1,920 | 1,970 | +30 | +1.5% | 318,900 |
| 2007/12/19 | 1,918 | 1,980 | 1,918 | 1,940 | -8 | -0.4% | 254,400 |
| 2007/12/18 | 1,881 | 1,970 | 1,866 | 1,948 | +97 | +5.2% | 276,500 |
| 2007/12/17 | 1,991 | 1,991 | 1,835 | 1,851 | -148 | -7.4% | 427,200 |
| 2007/12/14 | 2,025 | 2,030 | 1,992 | 1,999 | -1 | -0.1% | 240,000 |
| 2007/12/13 | 2,010 | 2,020 | 1,996 | 2,000 | -30 | -1.5% | 131,800 |
| 2007/12/12 | 1,990 | 2,030 | 1,984 | 2,030 | +30 | +1.5% | 196,900 |
| 2007/12/11 | 1,987 | 2,030 | 1,987 | 2,000 | +14 | +0.7% | 256,100 |
| 2007/12/10 | 1,983 | 2,010 | 1,963 | 1,986 | +6 | +0.3% | 308,900 |
| 2007/12/07 | 1,972 | 1,987 | 1,952 | 1,980 | +30 | +1.5% | 226,300 |
| 2007/12/06 | 1,960 | 1,984 | 1,932 | 1,950 | -10 | -0.5% | 239,500 |
4101～
4150
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
