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 |
|---|---|---|---|---|---|---|---|
| 2007/04/09 | 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 |
| 2007/02/15 | 1,213 | 1,233 | 1,213 | 1,230 | +22 | +1.8% | 113,000 |
| 2007/02/14 | 1,220 | 1,220 | 1,208 | 1,208 | -10 | -0.8% | 59,000 |
| 2007/02/13 | 1,206 | 1,219 | 1,205 | 1,218 | +22 | +1.8% | 114,200 |
| 2007/02/09 | 1,187 | 1,201 | 1,182 | 1,196 | +9 | +0.8% | 94,600 |
| 2007/02/08 | 1,195 | 1,207 | 1,185 | 1,187 | -5 | -0.4% | 85,800 |
| 2007/02/07 | 1,205 | 1,207 | 1,191 | 1,192 | -7 | -0.6% | 65,100 |
| 2007/02/06 | 1,203 | 1,207 | 1,197 | 1,199 | -1 | -0.1% | 53,700 |
| 2007/02/05 | 1,196 | 1,208 | 1,190 | 1,200 | +7 | +0.6% | 92,600 |
| 2007/02/02 | 1,196 | 1,197 | 1,188 | 1,193 | +6 | +0.5% | 56,200 |
| 2007/02/01 | 1,184 | 1,187 | 1,172 | 1,187 | +15 | +1.3% | 71,900 |
| 2007/01/31 | 1,190 | 1,194 | 1,166 | 1,172 | -17 | -1.4% | 91,200 |
| 2007/01/30 | 1,198 | 1,207 | 1,187 | 1,189 | -9 | -0.8% | 110,700 |
| 2007/01/29 | 1,191 | 1,202 | 1,186 | 1,198 | +10 | +0.8% | 120,000 |
| 2007/01/26 | 1,187 | 1,194 | 1,186 | 1,188 | +1 | +0.1% | 71,900 |
4301～
4350
件表示中 / 6826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 | 359,000円 | +6.1% | +6.2% | 2.79% | 6.96倍 | 0.63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 |
| 松屋フーズ | 672,000円 | +7.0% | -38.9% | 0.36% | 106.75倍 | 2.92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 |
| イオン北海 | 89,500円 | +7.1% | -14.4% | 1.79% | 25.44倍 | 1.76倍 |
|
北海道スーパー大手。アークス、生協と道内三つどもえ。マックスバリュ北海道と２０年３月統合 |
| ロイヤルＨＤ | 246,600円 | +7.4% | +29.1% | 1.14% | 22.48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 |
| ネクステージ | 148,700円 | +16.5% | -25.2% | 2.22% | 14.04倍 | 1.71倍 |
|
中古車販売の大手。東海発祥で全国店舗網を形成中。車種別の専門店展開。輸入車も取り扱う |
市場注目の銘柄
チャート関連のコラム
