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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,143 | 1,153 | 1,138 | 1,145 | +11 | +1% | 139,600 |
| 2006/11/29 | 1,137 | 1,144 | 1,117 | 1,134 | +10 | +0.9% | 200,100 |
| 2006/11/28 | 1,126 | 1,133 | 1,115 | 1,124 | -5 | -0.4% | 139,100 |
| 2006/11/27 | 1,129 | 1,137 | 1,112 | 1,129 | +2 | +0.2% | 185,000 |
| 2006/11/24 | 1,150 | 1,150 | 1,110 | 1,127 | -18 | -1.6% | 146,100 |
| 2006/11/22 | 1,120 | 1,153 | 1,102 | 1,145 | +20 | +1.8% | 160,100 |
| 2006/11/21 | 1,158 | 1,179 | 1,112 | 1,125 | -22 | -1.9% | 142,600 |
| 2006/11/20 | 1,180 | 1,180 | 1,140 | 1,147 | -32 | -2.7% | 132,800 |
| 2006/11/17 | 1,198 | 1,198 | 1,165 | 1,179 | -19 | -1.6% | 156,900 |
| 2006/11/16 | 1,240 | 1,264 | 1,187 | 1,198 | -26 | -2.1% | 292,700 |
| 2006/11/15 | 1,230 | 1,238 | 1,215 | 1,224 | -21 | -1.7% | 173,500 |
| 2006/11/14 | 1,255 | 1,258 | 1,236 | 1,245 | +70 | +6% | 341,100 |
| 2006/11/13 | 1,180 | 1,193 | 1,172 | 1,175 | +7 | +0.6% | 197,900 |
| 2006/11/10 | 1,162 | 1,178 | 1,156 | 1,168 | +6 | +0.5% | 134,600 |
| 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 |
4401～
4450
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
