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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 3,230 | 3,235 | 3,215 | 3,225 | +25 | +0.8% | 55,800 |
| 2023/04/06 | 3,200 | 3,230 | 3,185 | 3,200 | -5 | -0.2% | 107,800 |
| 2023/04/05 | 3,250 | 3,270 | 3,205 | 3,205 | -65 | -2% | 96,500 |
| 2023/04/04 | 3,285 | 3,285 | 3,245 | 3,270 | +5 | +0.2% | 76,700 |
| 2023/04/03 | 3,255 | 3,290 | 3,250 | 3,265 | +20 | +0.6% | 93,900 |
| 2023/03/31 | 3,240 | 3,260 | 3,240 | 3,245 | +15 | +0.5% | 80,000 |
| 2023/03/30 | 3,245 | 3,260 | 3,210 | 3,230 | -35 | -1.1% | 100,300 |
| 2023/03/29 | 3,220 | 3,265 | 3,215 | 3,265 | +60 | +1.9% | 124,000 |
| 2023/03/28 | 3,195 | 3,210 | 3,190 | 3,205 | +20 | +0.6% | 45,800 |
| 2023/03/27 | 3,220 | 3,220 | 3,185 | 3,185 | -10 | -0.3% | 68,700 |
| 2023/03/24 | 3,160 | 3,200 | 3,145 | 3,195 | +30 | +0.9% | 66,600 |
| 2023/03/23 | 3,130 | 3,170 | 3,125 | 3,165 | +15 | +0.5% | 79,400 |
| 2023/03/22 | 3,150 | 3,160 | 3,105 | 3,150 | +20 | +0.6% | 157,400 |
| 2023/03/20 | 3,155 | 3,185 | 3,125 | 3,130 | -55 | -1.7% | 72,300 |
| 2023/03/17 | 3,160 | 3,200 | 3,145 | 3,185 | +35 | +1.1% | 169,700 |
| 2023/03/16 | 3,115 | 3,155 | 3,100 | 3,150 | -5 | -0.2% | 111,600 |
| 2023/03/15 | 3,120 | 3,175 | 3,115 | 3,155 | +65 | +2.1% | 127,500 |
| 2023/03/14 | 3,160 | 3,165 | 3,080 | 3,090 | -115 | -3.6% | 216,900 |
| 2023/03/13 | 3,240 | 3,240 | 3,185 | 3,205 | -40 | -1.2% | 71,900 |
| 2023/03/10 | 3,250 | 3,265 | 3,225 | 3,245 | -15 | -0.5% | 108,000 |
| 2023/03/09 | 3,200 | 3,265 | 3,200 | 3,260 | +55 | +1.7% | 154,400 |
| 2023/03/08 | 3,205 | 3,210 | 3,190 | 3,205 | -20 | -0.6% | 138,400 |
| 2023/03/07 | 3,185 | 3,225 | 3,175 | 3,225 | +15 | +0.5% | 123,600 |
| 2023/03/06 | 3,180 | 3,220 | 3,180 | 3,210 | +30 | +0.9% | 98,400 |
| 2023/03/03 | 3,175 | 3,190 | 3,155 | 3,180 | +25 | +0.8% | 141,600 |
| 2023/03/02 | 3,180 | 3,195 | 3,150 | 3,155 | -10 | -0.3% | 79,500 |
| 2023/03/01 | 3,170 | 3,190 | 3,150 | 3,165 | -5 | -0.2% | 102,200 |
| 2023/02/28 | 3,220 | 3,225 | 3,170 | 3,170 | -60 | -1.9% | 169,700 |
| 2023/02/27 | 3,240 | 3,245 | 3,200 | 3,230 | -70 | -2.1% | 353,100 |
| 2023/02/24 | 3,245 | 3,300 | 3,240 | 3,300 | +55 | +1.7% | 934,800 |
| 2023/02/22 | 3,335 | 3,335 | 3,245 | 3,245 | -75 | -2.3% | 279,300 |
| 2023/02/21 | 3,340 | 3,360 | 3,315 | 3,320 | -40 | -1.2% | 191,200 |
| 2023/02/20 | 3,330 | 3,370 | 3,330 | 3,360 | +35 | +1.1% | 272,100 |
| 2023/02/17 | 3,315 | 3,325 | 3,305 | 3,325 | +10 | +0.3% | 250,100 |
| 2023/02/16 | 3,300 | 3,335 | 3,300 | 3,315 | +10 | +0.3% | 202,300 |
| 2023/02/15 | 3,305 | 3,335 | 3,300 | 3,305 | -20 | -0.6% | 103,500 |
| 2023/02/14 | 3,305 | 3,325 | 3,280 | 3,325 | +40 | +1.2% | 116,400 |
| 2023/02/13 | 3,340 | 3,340 | 3,285 | 3,285 | -45 | -1.4% | 196,200 |
| 2023/02/10 | 3,305 | 3,330 | 3,290 | 3,330 | +45 | +1.4% | 330,200 |
| 2023/02/09 | 3,260 | 3,295 | 3,260 | 3,285 | +20 | +0.6% | 182,500 |
| 2023/02/08 | 3,275 | 3,295 | 3,265 | 3,265 | -35 | -1.1% | 95,700 |
| 2023/02/07 | 3,300 | 3,335 | 3,285 | 3,300 | -15 | -0.5% | 84,500 |
| 2023/02/06 | 3,305 | 3,325 | 3,290 | 3,315 | +55 | +1.7% | 135,600 |
| 2023/02/03 | 3,285 | 3,295 | 3,255 | 3,260 | -35 | -1.1% | 167,000 |
| 2023/02/02 | 3,340 | 3,340 | 3,295 | 3,295 | -10 | -0.3% | 97,200 |
| 2023/02/01 | 3,350 | 3,350 | 3,305 | 3,305 | -35 | -1% | 86,000 |
| 2023/01/31 | 3,300 | 3,350 | 3,300 | 3,340 | +40 | +1.2% | 88,900 |
| 2023/01/30 | 3,285 | 3,305 | 3,270 | 3,300 | +40 | +1.2% | 99,000 |
| 2023/01/27 | 3,290 | 3,305 | 3,260 | 3,260 | -30 | -0.9% | 97,400 |
| 2023/01/26 | 3,290 | 3,300 | 3,280 | 3,290 | +10 | +0.3% | 44,100 |
401～
450
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
