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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,910 | 1,962 | 1,897 | 1,960 | +61 | +3.2% | 415,700 |
| 2007/12/04 | 1,868 | 1,913 | 1,860 | 1,899 | +42 | +2.3% | 441,000 |
| 2007/12/03 | 1,843 | 1,875 | 1,839 | 1,857 | +34 | +1.9% | 201,800 |
| 2007/11/30 | 1,828 | 1,852 | 1,803 | 1,823 | -38 | -2% | 346,900 |
| 2007/11/29 | 1,839 | 1,868 | 1,834 | 1,861 | +33 | +1.8% | 323,600 |
| 2007/11/28 | 1,800 | 1,828 | 1,782 | 1,828 | +28 | +1.6% | 291,800 |
| 2007/11/27 | 1,758 | 1,804 | 1,744 | 1,800 | +12 | +0.7% | 285,400 |
| 2007/11/26 | 1,794 | 1,813 | 1,767 | 1,788 | -28 | -1.5% | 298,300 |
| 2007/11/22 | 1,781 | 1,816 | 1,770 | 1,816 | +5 | +0.3% | 152,100 |
| 2007/11/21 | 1,822 | 1,832 | 1,800 | 1,811 | -37 | -2% | 184,000 |
| 2007/11/20 | 1,800 | 1,850 | 1,792 | 1,848 | +18 | +1% | 249,000 |
| 2007/11/19 | 1,814 | 1,847 | 1,812 | 1,830 | -6 | -0.3% | 211,700 |
| 2007/11/16 | 1,814 | 1,841 | 1,751 | 1,836 | -5 | -0.3% | 215,500 |
| 2007/11/15 | 1,815 | 1,843 | 1,808 | 1,841 | +26 | +1.4% | 340,000 |
| 2007/11/14 | 1,790 | 1,820 | 1,770 | 1,815 | +51 | +2.9% | 366,400 |
| 2007/11/13 | 1,722 | 1,772 | 1,721 | 1,764 | +35 | +2% | 228,600 |
| 2007/11/12 | 1,740 | 1,748 | 1,718 | 1,729 | -36 | -2% | 168,800 |
| 2007/11/09 | 1,800 | 1,804 | 1,762 | 1,765 | -19 | -1.1% | 169,400 |
| 2007/11/08 | 1,771 | 1,801 | 1,770 | 1,784 | -11 | -0.6% | 198,600 |
| 2007/11/07 | 1,810 | 1,827 | 1,787 | 1,795 | +39 | +2.2% | 371,700 |
| 2007/11/06 | 1,782 | 1,800 | 1,751 | 1,756 | -31 | -1.7% | 270,300 |
| 2007/11/05 | 1,821 | 1,842 | 1,782 | 1,787 | -59 | -3.2% | 193,800 |
| 2007/11/02 | 1,831 | 1,858 | 1,822 | 1,846 | -13 | -0.7% | 149,700 |
| 2007/11/01 | 1,862 | 1,864 | 1,842 | 1,859 | -5 | -0.3% | 160,100 |
| 2007/10/31 | 1,845 | 1,864 | 1,816 | 1,864 | +20 | +1.1% | 224,100 |
| 2007/10/30 | 1,813 | 1,849 | 1,809 | 1,844 | +32 | +1.8% | 246,900 |
| 2007/10/29 | 1,841 | 1,849 | 1,803 | 1,812 | -37 | -2% | 186,100 |
| 2007/10/26 | 1,832 | 1,852 | 1,830 | 1,849 | -2 | -0.1% | 121,000 |
| 2007/10/25 | 1,825 | 1,860 | 1,825 | 1,851 | -4 | -0.2% | 233,900 |
| 2007/10/24 | 1,829 | 1,861 | 1,815 | 1,855 | +27 | +1.5% | 376,500 |
| 2007/10/23 | 1,789 | 1,843 | 1,786 | 1,828 | +39 | +2.2% | 331,800 |
| 2007/10/22 | 1,705 | 1,804 | 1,700 | 1,789 | +42 | +2.4% | 269,600 |
| 2007/10/19 | 1,785 | 1,786 | 1,743 | 1,747 | -44 | -2.5% | 172,500 |
| 2007/10/18 | 1,810 | 1,817 | 1,773 | 1,791 | +9 | +0.5% | 174,300 |
| 2007/10/17 | 1,791 | 1,820 | 1,775 | 1,782 | -35 | -1.9% | 198,000 |
| 2007/10/16 | 1,800 | 1,845 | 1,765 | 1,817 | +21 | +1.2% | 313,600 |
| 2007/10/15 | 1,843 | 1,850 | 1,775 | 1,796 | -50 | -2.7% | 231,900 |
| 2007/10/12 | 1,824 | 1,860 | 1,810 | 1,846 | +36 | +2% | 475,000 |
| 2007/10/11 | 1,757 | 1,820 | 1,755 | 1,810 | +34 | +1.9% | 466,300 |
| 2007/10/10 | 1,749 | 1,790 | 1,748 | 1,776 | +45 | +2.6% | 480,800 |
| 2007/10/09 | 1,735 | 1,780 | 1,712 | 1,731 | -8 | -0.5% | 599,000 |
| 2007/10/05 | 1,697 | 1,784 | 1,695 | 1,739 | +222 | +14.6% | 1,542,100 |
| 2007/10/04 | 1,557 | 1,557 | 1,510 | 1,517 | -42 | -2.7% | 222,300 |
| 2007/10/03 | 1,477 | 1,559 | 1,466 | 1,559 | +102 | +7% | 478,700 |
| 2007/10/02 | 1,466 | 1,477 | 1,439 | 1,457 | +4 | +0.3% | 190,800 |
| 2007/10/01 | 1,457 | 1,491 | 1,439 | 1,453 | -1 | -0.1% | 221,600 |
| 2007/09/28 | 1,532 | 1,543 | 1,448 | 1,454 | -76 | -5% | 333,900 |
| 2007/09/27 | 1,545 | 1,559 | 1,518 | 1,530 | -16 | -1% | 209,500 |
| 2007/09/26 | 1,489 | 1,562 | 1,489 | 1,546 | +61 | +4.1% | 330,500 |
| 2007/09/25 | 1,528 | 1,528 | 1,455 | 1,485 | -4 | -0.3% | 164,600 |
4151～
4200
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
