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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,579 | 1,595 | 1,571 | 1,587 | +9 | +0.6% | 301,400 |
| 2007/07/10 | 1,582 | 1,584 | 1,570 | 1,578 | -3 | -0.2% | 103,000 |
| 2007/07/09 | 1,590 | 1,590 | 1,570 | 1,581 | +13 | +0.8% | 122,100 |
| 2007/07/06 | 1,574 | 1,584 | 1,561 | 1,568 | -18 | -1.1% | 109,000 |
| 2007/07/05 | 1,580 | 1,592 | 1,576 | 1,586 | +10 | +0.6% | 129,700 |
| 2007/07/04 | 1,578 | 1,598 | 1,576 | 1,576 | +8 | +0.5% | 204,600 |
| 2007/07/03 | 1,587 | 1,597 | 1,564 | 1,568 | -18 | -1.1% | 124,800 |
| 2007/07/02 | 1,598 | 1,600 | 1,581 | 1,586 | -12 | -0.8% | 89,700 |
| 2007/06/29 | 1,569 | 1,598 | 1,566 | 1,598 | +31 | +2% | 251,200 |
| 2007/06/28 | 1,545 | 1,570 | 1,532 | 1,567 | +15 | +1% | 159,600 |
| 2007/06/27 | 1,568 | 1,568 | 1,533 | 1,552 | -12 | -0.8% | 196,100 |
| 2007/06/26 | 1,501 | 1,567 | 1,495 | 1,564 | +57 | +3.8% | 368,900 |
| 2007/06/25 | 1,534 | 1,542 | 1,506 | 1,507 | -29 | -1.9% | 136,000 |
| 2007/06/22 | 1,532 | 1,539 | 1,516 | 1,536 | +4 | +0.3% | 170,600 |
| 2007/06/21 | 1,508 | 1,533 | 1,508 | 1,532 | +8 | +0.5% | 195,900 |
| 2007/06/20 | 1,524 | 1,525 | 1,498 | 1,524 | +19 | +1.3% | 151,900 |
| 2007/06/19 | 1,510 | 1,524 | 1,504 | 1,505 | -6 | -0.4% | 177,900 |
| 2007/06/18 | 1,507 | 1,515 | 1,494 | 1,511 | -1 | -0.1% | 109,600 |
| 2007/06/15 | 1,475 | 1,514 | 1,475 | 1,512 | +34 | +2.3% | 151,400 |
| 2007/06/14 | 1,468 | 1,492 | 1,461 | 1,478 | +5 | +0.3% | 112,700 |
| 2007/06/13 | 1,474 | 1,478 | 1,465 | 1,473 | -8 | -0.5% | 63,600 |
| 2007/06/12 | 1,490 | 1,490 | 1,460 | 1,481 | +17 | +1.2% | 262,600 |
| 2007/06/11 | 1,490 | 1,498 | 1,456 | 1,464 | -14 | -0.9% | 206,000 |
| 2007/06/08 | 1,516 | 1,516 | 1,469 | 1,478 | -38 | -2.5% | 161,900 |
| 2007/06/07 | 1,501 | 1,519 | 1,485 | 1,516 | +13 | +0.9% | 251,100 |
| 2007/06/06 | 1,469 | 1,509 | 1,469 | 1,503 | +22 | +1.5% | 216,700 |
| 2007/06/05 | 1,485 | 1,494 | 1,476 | 1,481 | -14 | -0.9% | 106,500 |
| 2007/06/04 | 1,506 | 1,523 | 1,494 | 1,495 | -11 | -0.7% | 109,000 |
| 2007/06/01 | 1,494 | 1,518 | 1,487 | 1,506 | +18 | +1.2% | 156,500 |
| 2007/05/31 | 1,495 | 1,507 | 1,483 | 1,488 | -7 | -0.5% | 75,800 |
| 2007/05/30 | 1,475 | 1,510 | 1,475 | 1,495 | +2 | +0.1% | 180,900 |
| 2007/05/29 | 1,491 | 1,495 | 1,466 | 1,493 | -2 | -0.1% | 115,100 |
| 2007/05/28 | 1,471 | 1,515 | 1,471 | 1,495 | +9 | +0.6% | 136,700 |
| 2007/05/25 | 1,505 | 1,506 | 1,464 | 1,486 | -27 | -1.8% | 138,100 |
| 2007/05/24 | 1,548 | 1,548 | 1,497 | 1,513 | -37 | -2.4% | 159,400 |
| 2007/05/23 | 1,519 | 1,559 | 1,519 | 1,550 | +33 | +2.2% | 262,800 |
| 2007/05/22 | 1,495 | 1,517 | 1,475 | 1,517 | +21 | +1.4% | 278,100 |
| 2007/05/21 | 1,485 | 1,498 | 1,477 | 1,496 | +71 | +5% | 350,800 |
| 2007/05/18 | 1,372 | 1,444 | 1,372 | 1,425 | +53 | +3.9% | 393,300 |
| 2007/05/17 | 1,423 | 1,449 | 1,367 | 1,372 | -71 | -4.9% | 409,000 |
| 2007/05/16 | 1,473 | 1,483 | 1,435 | 1,443 | -41 | -2.8% | 307,700 |
| 2007/05/15 | 1,501 | 1,504 | 1,483 | 1,484 | -26 | -1.7% | 221,200 |
| 2007/05/14 | 1,498 | 1,535 | 1,476 | 1,510 | +20 | +1.3% | 327,900 |
| 2007/05/11 | 1,483 | 1,498 | 1,474 | 1,490 | -20 | -1.3% | 171,900 |
| 2007/05/10 | 1,498 | 1,512 | 1,485 | 1,510 | +12 | +0.8% | 259,800 |
| 2007/05/09 | 1,500 | 1,504 | 1,471 | 1,498 | -12 | -0.8% | 157,600 |
| 2007/05/08 | 1,496 | 1,530 | 1,496 | 1,510 | -2 | -0.1% | 121,300 |
| 2007/05/07 | 1,489 | 1,515 | 1,481 | 1,512 | +27 | +1.8% | 202,000 |
| 2007/05/02 | 1,464 | 1,485 | 1,457 | 1,485 | +15 | +1% | 141,400 |
| 2007/05/01 | 1,480 | 1,483 | 1,457 | 1,470 | -13 | -0.9% | 179,100 |
4251～
4300
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
