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 |
|---|---|---|---|---|---|---|---|
| 2006/11/09 | 1,166 | 1,177 | 1,155 | 1,162 | -12 | -1% | 165,800 |
| 2006/11/08 | 1,201 | 1,206 | 1,174 | 1,174 | -52 | -4.2% | 168,400 |
| 2006/11/07 | 1,250 | 1,266 | 1,225 | 1,226 | -20 | -1.6% | 77,600 |
| 2006/11/06 | 1,278 | 1,278 | 1,246 | 1,246 | -12 | -1% | 60,200 |
| 2006/11/02 | 1,254 | 1,260 | 1,250 | 1,258 | +4 | +0.3% | 85,000 |
| 2006/11/01 | 1,267 | 1,267 | 1,251 | 1,254 | -13 | -1% | 67,100 |
| 2006/10/31 | 1,252 | 1,276 | 1,252 | 1,267 | +12 | +1% | 80,000 |
| 2006/10/30 | 1,256 | 1,270 | 1,248 | 1,255 | +3 | +0.2% | 188,600 |
| 2006/10/27 | 1,262 | 1,262 | 1,247 | 1,252 | -15 | -1.2% | 101,600 |
| 2006/10/26 | 1,272 | 1,279 | 1,262 | 1,267 | -5 | -0.4% | 102,700 |
| 2006/10/25 | 1,300 | 1,300 | 1,265 | 1,272 | -34 | -2.6% | 107,700 |
| 2006/10/24 | 1,337 | 1,337 | 1,302 | 1,306 | -30 | -2.2% | 103,000 |
| 2006/10/23 | 1,349 | 1,349 | 1,324 | 1,336 | +13 | +1% | 260,200 |
| 2006/10/20 | 1,300 | 1,329 | 1,300 | 1,323 | +35 | +2.7% | 167,300 |
| 2006/10/19 | 1,270 | 1,288 | 1,261 | 1,288 | +27 | +2.1% | 170,500 |
| 2006/10/18 | 1,254 | 1,268 | 1,240 | 1,261 | +14 | +1.1% | 114,000 |
| 2006/10/17 | 1,254 | 1,260 | 1,235 | 1,247 | -7 | -0.6% | 103,900 |
| 2006/10/16 | 1,234 | 1,259 | 1,230 | 1,254 | +9 | +0.7% | 221,800 |
| 2006/10/13 | 1,234 | 1,250 | 1,228 | 1,245 | +21 | +1.7% | 145,700 |
| 2006/10/12 | 1,227 | 1,238 | 1,215 | 1,224 | +8 | +0.7% | 136,100 |
| 2006/10/11 | 1,233 | 1,237 | 1,206 | 1,216 | -17 | -1.4% | 266,500 |
| 2006/10/10 | 1,226 | 1,236 | 1,225 | 1,233 | +3 | +0.2% | 150,500 |
| 2006/10/06 | 1,230 | 1,236 | 1,226 | 1,230 | -8 | -0.6% | 113,200 |
| 2006/10/05 | 1,236 | 1,245 | 1,229 | 1,238 | +12 | +1% | 183,800 |
| 2006/10/04 | 1,230 | 1,239 | 1,215 | 1,226 | -6 | -0.5% | 218,400 |
| 2006/10/03 | 1,245 | 1,245 | 1,226 | 1,232 | -11 | -0.9% | 89,700 |
| 2006/10/02 | 1,228 | 1,245 | 1,220 | 1,243 | +19 | +1.6% | 72,000 |
| 2006/09/29 | 1,225 | 1,234 | 1,215 | 1,224 | ±0 | ±0% | 108,100 |
| 2006/09/28 | 1,210 | 1,224 | 1,205 | 1,224 | +27 | +2.3% | 107,700 |
| 2006/09/27 | 1,185 | 1,203 | 1,171 | 1,197 | +36 | +3.1% | 170,800 |
| 2006/09/26 | 1,149 | 1,165 | 1,141 | 1,161 | +17 | +1.5% | 167,600 |
| 2006/09/25 | 1,150 | 1,167 | 1,139 | 1,144 | +34 | +3.1% | 215,400 |
| 2006/09/22 | 1,093 | 1,120 | 1,089 | 1,110 | +17 | +1.6% | 444,300 |
| 2006/09/21 | 1,099 | 1,103 | 1,079 | 1,093 | +12 | +1.1% | 287,300 |
| 2006/09/20 | 1,115 | 1,120 | 1,077 | 1,081 | -47 | -4.2% | 480,300 |
| 2006/09/19 | 1,150 | 1,152 | 1,115 | 1,128 | -29 | -2.5% | 323,900 |
| 2006/09/15 | 1,175 | 1,177 | 1,142 | 1,157 | -8 | -0.7% | 273,700 |
| 2006/09/14 | 1,160 | 1,182 | 1,159 | 1,165 | +7 | +0.6% | 169,700 |
| 2006/09/13 | 1,160 | 1,185 | 1,152 | 1,158 | +10 | +0.9% | 230,800 |
| 2006/09/12 | 1,210 | 1,210 | 1,145 | 1,148 | -63 | -5.2% | 442,300 |
| 2006/09/11 | 1,216 | 1,230 | 1,210 | 1,211 | -4 | -0.3% | 80,600 |
| 2006/09/08 | 1,225 | 1,226 | 1,208 | 1,215 | -14 | -1.1% | 117,000 |
| 2006/09/07 | 1,245 | 1,249 | 1,227 | 1,229 | -26 | -2.1% | 99,700 |
| 2006/09/06 | 1,275 | 1,275 | 1,253 | 1,255 | -15 | -1.2% | 109,900 |
| 2006/09/05 | 1,246 | 1,271 | 1,240 | 1,270 | +31 | +2.5% | 117,100 |
| 2006/09/04 | 1,235 | 1,240 | 1,228 | 1,239 | +15 | +1.2% | 73,400 |
| 2006/09/01 | 1,231 | 1,234 | 1,213 | 1,224 | +11 | +0.9% | 67,900 |
| 2006/08/31 | 1,206 | 1,228 | 1,203 | 1,213 | +12 | +1% | 46,400 |
| 2006/08/30 | 1,215 | 1,227 | 1,200 | 1,201 | -16 | -1.3% | 102,000 |
| 2006/08/29 | 1,230 | 1,232 | 1,212 | 1,217 | -4 | -0.3% | 78,200 |
4401～
4450
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
