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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,487 | 1,502 | 1,450 | 1,489 | +9 | +0.6% | 207,100 |
| 2007/09/20 | 1,618 | 1,618 | 1,454 | 1,480 | -128 | -8% | 601,600 |
| 2007/09/19 | 1,601 | 1,633 | 1,591 | 1,608 | +45 | +2.9% | 167,900 |
| 2007/09/18 | 1,661 | 1,662 | 1,547 | 1,563 | -106 | -6.4% | 328,000 |
| 2007/09/14 | 1,666 | 1,684 | 1,652 | 1,669 | -2 | -0.1% | 121,100 |
| 2007/09/13 | 1,698 | 1,725 | 1,666 | 1,671 | -28 | -1.6% | 270,500 |
| 2007/09/12 | 1,699 | 1,734 | 1,690 | 1,699 | +9 | +0.5% | 202,500 |
| 2007/09/11 | 1,686 | 1,695 | 1,662 | 1,690 | +2 | +0.1% | 112,600 |
| 2007/09/10 | 1,659 | 1,712 | 1,659 | 1,688 | -1 | -0.1% | 431,400 |
| 2007/09/07 | 1,674 | 1,693 | 1,656 | 1,689 | +11 | +0.7% | 129,300 |
| 2007/09/06 | 1,667 | 1,683 | 1,641 | 1,678 | +4 | +0.2% | 290,200 |
| 2007/09/05 | 1,675 | 1,697 | 1,672 | 1,674 | -13 | -0.8% | 282,400 |
| 2007/09/04 | 1,681 | 1,690 | 1,666 | 1,687 | +7 | +0.4% | 76,000 |
| 2007/09/03 | 1,671 | 1,693 | 1,670 | 1,680 | -4 | -0.2% | 128,700 |
| 2007/08/31 | 1,669 | 1,684 | 1,660 | 1,684 | +10 | +0.6% | 139,800 |
| 2007/08/30 | 1,649 | 1,675 | 1,631 | 1,674 | +48 | +3% | 237,400 |
| 2007/08/29 | 1,600 | 1,636 | 1,565 | 1,626 | +3 | +0.2% | 179,300 |
| 2007/08/28 | 1,555 | 1,629 | 1,551 | 1,623 | +59 | +3.8% | 296,000 |
| 2007/08/27 | 1,574 | 1,583 | 1,560 | 1,564 | -9 | -0.6% | 102,600 |
| 2007/08/24 | 1,565 | 1,582 | 1,559 | 1,573 | +8 | +0.5% | 149,900 |
| 2007/08/23 | 1,521 | 1,565 | 1,521 | 1,565 | +45 | +3% | 132,000 |
| 2007/08/22 | 1,510 | 1,545 | 1,510 | 1,520 | -8 | -0.5% | 76,900 |
| 2007/08/21 | 1,483 | 1,543 | 1,483 | 1,528 | +40 | +2.7% | 272,500 |
| 2007/08/20 | 1,500 | 1,507 | 1,480 | 1,488 | +62 | +4.3% | 238,700 |
| 2007/08/17 | 1,550 | 1,550 | 1,420 | 1,426 | -105 | -6.9% | 335,300 |
| 2007/08/16 | 1,549 | 1,549 | 1,480 | 1,531 | -37 | -2.4% | 255,900 |
| 2007/08/15 | 1,600 | 1,600 | 1,521 | 1,568 | -21 | -1.3% | 249,200 |
| 2007/08/14 | 1,623 | 1,623 | 1,563 | 1,589 | -30 | -1.9% | 234,200 |
| 2007/08/13 | 1,570 | 1,650 | 1,545 | 1,619 | +169 | +11.7% | 634,700 |
| 2007/08/10 | 1,540 | 1,540 | 1,411 | 1,450 | -100 | -6.5% | 519,100 |
| 2007/08/09 | 1,688 | 1,694 | 1,543 | 1,550 | -108 | -6.5% | 745,900 |
| 2007/08/08 | 1,695 | 1,695 | 1,640 | 1,658 | -16 | -1% | 369,200 |
| 2007/08/07 | 1,680 | 1,693 | 1,668 | 1,674 | +8 | +0.5% | 218,000 |
| 2007/08/06 | 1,615 | 1,670 | 1,612 | 1,666 | +46 | +2.8% | 322,300 |
| 2007/08/03 | 1,611 | 1,630 | 1,598 | 1,620 | +10 | +0.6% | 345,300 |
| 2007/08/02 | 1,620 | 1,629 | 1,594 | 1,610 | +3 | +0.2% | 219,800 |
| 2007/08/01 | 1,616 | 1,642 | 1,606 | 1,607 | -36 | -2.2% | 217,300 |
| 2007/07/31 | 1,550 | 1,665 | 1,549 | 1,643 | +87 | +5.6% | 442,000 |
| 2007/07/30 | 1,525 | 1,566 | 1,521 | 1,556 | -59 | -3.7% | 463,000 |
| 2007/07/27 | 1,600 | 1,635 | 1,600 | 1,615 | -29 | -1.8% | 183,900 |
| 2007/07/26 | 1,620 | 1,657 | 1,620 | 1,644 | +10 | +0.6% | 350,000 |
| 2007/07/25 | 1,561 | 1,643 | 1,540 | 1,634 | +50 | +3.2% | 328,100 |
| 2007/07/24 | 1,615 | 1,630 | 1,580 | 1,584 | -27 | -1.7% | 250,700 |
| 2007/07/23 | 1,587 | 1,613 | 1,579 | 1,611 | +32 | +2% | 307,600 |
| 2007/07/20 | 1,564 | 1,589 | 1,545 | 1,579 | +40 | +2.6% | 212,300 |
| 2007/07/19 | 1,560 | 1,562 | 1,534 | 1,539 | +8 | +0.5% | 127,300 |
| 2007/07/18 | 1,552 | 1,566 | 1,528 | 1,531 | -35 | -2.2% | 197,600 |
| 2007/07/17 | 1,543 | 1,570 | 1,535 | 1,566 | +38 | +2.5% | 310,700 |
| 2007/07/13 | 1,597 | 1,597 | 1,520 | 1,528 | -68 | -4.3% | 371,600 |
| 2007/07/12 | 1,611 | 1,646 | 1,590 | 1,596 | +9 | +0.6% | 365,200 |
4201～
4250
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
