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 |
---|---|---|---|---|---|---|---|
2007/04/27 | 1,440 | 1,491 | 1,429 | 1,483 | +37 | +2.6% | 286,000 |
2007/04/26 | 1,405 | 1,446 | 1,405 | 1,446 | +6 | +0.4% | 284,600 |
2007/04/25 | 1,399 | 1,444 | 1,382 | 1,440 | +44 | +3.2% | 278,800 |
2007/04/24 | 1,369 | 1,399 | 1,362 | 1,396 | +14 | +1% | 161,500 |
2007/04/23 | 1,354 | 1,382 | 1,351 | 1,382 | +26 | +1.9% | 199,000 |
2007/04/20 | 1,345 | 1,385 | 1,345 | 1,356 | -2 | -0.1% | 193,700 |
2007/04/19 | 1,371 | 1,375 | 1,342 | 1,358 | -28 | -2% | 293,100 |
2007/04/18 | 1,365 | 1,395 | 1,362 | 1,386 | +10 | +0.7% | 359,900 |
2007/04/17 | 1,338 | 1,385 | 1,336 | 1,376 | +40 | +3% | 486,400 |
2007/04/16 | 1,289 | 1,340 | 1,287 | 1,336 | +51 | +4% | 377,600 |
2007/04/13 | 1,280 | 1,295 | 1,276 | 1,285 | -10 | -0.8% | 268,500 |
2007/04/12 | 1,250 | 1,297 | 1,235 | 1,295 | +85 | +7% | 519,700 |
2007/04/11 | 1,192 | 1,212 | 1,192 | 1,210 | +15 | +1.3% | 76,400 |
2007/04/10 | 1,201 | 1,205 | 1,192 | 1,195 | -6 | -0.5% | 77,700 |
2007/04/09 | 1,208 | 1,208 | 1,196 | 1,201 | +12 | +1% | 59,900 |
2007/04/06 | 1,215 | 1,215 | 1,187 | 1,189 | -12 | -1% | 100,200 |
2007/04/05 | 1,209 | 1,216 | 1,197 | 1,201 | -4 | -0.3% | 100,400 |
2007/04/04 | 1,197 | 1,208 | 1,196 | 1,205 | +18 | +1.5% | 120,500 |
2007/04/03 | 1,186 | 1,196 | 1,180 | 1,187 | +13 | +1.1% | 76,900 |
2007/04/02 | 1,214 | 1,215 | 1,174 | 1,174 | -50 | -4.1% | 130,400 |
2007/03/30 | 1,172 | 1,228 | 1,171 | 1,224 | +47 | +4% | 163,100 |
2007/03/29 | 1,185 | 1,194 | 1,173 | 1,177 | +1 | +0.1% | 95,400 |
2007/03/28 | 1,175 | 1,198 | 1,168 | 1,176 | -5 | -0.4% | 103,600 |
2007/03/27 | 1,205 | 1,205 | 1,175 | 1,181 | -28 | -2.3% | 97,800 |
2007/03/26 | 1,197 | 1,209 | 1,190 | 1,209 | ±0 | ±0% | 85,900 |
2007/03/23 | 1,189 | 1,215 | 1,177 | 1,209 | +14 | +1.2% | 126,500 |
2007/03/22 | 1,171 | 1,195 | 1,169 | 1,195 | +27 | +2.3% | 94,600 |
2007/03/20 | 1,166 | 1,182 | 1,161 | 1,168 | +7 | +0.6% | 119,700 |
2007/03/19 | 1,159 | 1,168 | 1,154 | 1,161 | -4 | -0.3% | 78,600 |
2007/03/16 | 1,176 | 1,184 | 1,160 | 1,165 | -4 | -0.3% | 58,000 |
2007/03/15 | 1,170 | 1,192 | 1,160 | 1,169 | -5 | -0.4% | 79,800 |
2007/03/14 | 1,180 | 1,192 | 1,171 | 1,174 | -39 | -3.2% | 113,900 |
2007/03/13 | 1,215 | 1,219 | 1,205 | 1,213 | +13 | +1.1% | 175,500 |
2007/03/12 | 1,207 | 1,207 | 1,191 | 1,200 | +15 | +1.3% | 149,800 |
2007/03/09 | 1,162 | 1,190 | 1,156 | 1,185 | +37 | +3.2% | 218,300 |
2007/03/08 | 1,132 | 1,152 | 1,119 | 1,148 | +17 | +1.5% | 130,300 |
2007/03/07 | 1,164 | 1,164 | 1,129 | 1,131 | -23 | -2% | 213,100 |
2007/03/06 | 1,107 | 1,161 | 1,106 | 1,154 | +44 | +4% | 145,800 |
2007/03/05 | 1,135 | 1,135 | 1,108 | 1,110 | -33 | -2.9% | 117,900 |
2007/03/02 | 1,139 | 1,147 | 1,133 | 1,143 | +4 | +0.4% | 69,400 |
2007/03/01 | 1,159 | 1,159 | 1,132 | 1,139 | -14 | -1.2% | 117,900 |
2007/02/28 | 1,125 | 1,157 | 1,112 | 1,153 | -12 | -1% | 215,600 |
2007/02/27 | 1,200 | 1,209 | 1,163 | 1,165 | -39 | -3.2% | 225,500 |
2007/02/26 | 1,228 | 1,228 | 1,201 | 1,204 | -26 | -2.1% | 99,000 |
2007/02/23 | 1,234 | 1,239 | 1,211 | 1,230 | -31 | -2.5% | 200,000 |
2007/02/22 | 1,258 | 1,261 | 1,251 | 1,261 | +8 | +0.6% | 354,200 |
2007/02/21 | 1,246 | 1,258 | 1,241 | 1,253 | +2 | +0.2% | 107,300 |
2007/02/20 | 1,260 | 1,260 | 1,246 | 1,251 | -3 | -0.2% | 48,500 |
2007/02/19 | 1,243 | 1,262 | 1,240 | 1,254 | +11 | +0.9% | 82,200 |
2007/02/16 | 1,231 | 1,247 | 1,224 | 1,243 | +13 | +1.1% | 98,300 |
4301~
4350
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