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 |
|---|---|---|---|---|---|---|---|
| 2006/06/16 | 1,580 | 1,609 | 1,567 | 1,594 | +30 | +1.9% | 157,200 |
| 2006/06/15 | 1,580 | 1,580 | 1,552 | 1,564 | +25 | +1.6% | 97,300 |
| 2006/06/14 | 1,550 | 1,550 | 1,532 | 1,539 | +10 | +0.7% | 152,900 |
| 2006/06/13 | 1,558 | 1,566 | 1,524 | 1,529 | -56 | -3.5% | 154,700 |
| 2006/06/12 | 1,537 | 1,595 | 1,525 | 1,585 | +63 | +4.1% | 163,900 |
| 2006/06/09 | 1,480 | 1,536 | 1,480 | 1,522 | +7 | +0.5% | 154,000 |
| 2006/06/08 | 1,518 | 1,561 | 1,507 | 1,515 | -48 | -3.1% | 167,100 |
| 2006/06/07 | 1,555 | 1,593 | 1,551 | 1,563 | -3 | -0.2% | 192,400 |
| 2006/06/06 | 1,603 | 1,604 | 1,562 | 1,566 | -41 | -2.6% | 140,500 |
| 2006/06/05 | 1,601 | 1,626 | 1,601 | 1,607 | -23 | -1.4% | 134,500 |
| 2006/06/02 | 1,616 | 1,640 | 1,555 | 1,630 | +1 | +0.1% | 167,100 |
| 2006/06/01 | 1,664 | 1,677 | 1,619 | 1,629 | +25 | +1.6% | 136,300 |
| 2006/05/31 | 1,626 | 1,633 | 1,604 | 1,604 | -38 | -2.3% | 84,400 |
| 2006/05/30 | 1,675 | 1,675 | 1,641 | 1,642 | -39 | -2.3% | 100,400 |
| 2006/05/29 | 1,665 | 1,699 | 1,651 | 1,681 | +10 | +0.6% | 105,800 |
| 2006/05/26 | 1,664 | 1,684 | 1,658 | 1,671 | -12 | -0.7% | 80,300 |
| 2006/05/25 | 1,656 | 1,696 | 1,656 | 1,683 | +21 | +1.3% | 107,300 |
| 2006/05/24 | 1,667 | 1,667 | 1,652 | 1,662 | -7 | -0.4% | 76,900 |
| 2006/05/23 | 1,700 | 1,709 | 1,668 | 1,669 | -47 | -2.7% | 89,700 |
| 2006/05/22 | 1,767 | 1,771 | 1,711 | 1,716 | -21 | -1.2% | 141,300 |
| 2006/05/19 | 1,696 | 1,738 | 1,689 | 1,737 | +28 | +1.6% | 79,100 |
| 2006/05/18 | 1,649 | 1,720 | 1,648 | 1,709 | +36 | +2.2% | 139,300 |
| 2006/05/17 | 1,684 | 1,698 | 1,643 | 1,673 | -27 | -1.6% | 93,800 |
| 2006/05/16 | 1,716 | 1,723 | 1,681 | 1,700 | -16 | -0.9% | 122,000 |
| 2006/05/15 | 1,706 | 1,730 | 1,680 | 1,716 | -20 | -1.2% | 118,800 |
| 2006/05/12 | 1,750 | 1,762 | 1,733 | 1,736 | -25 | -1.4% | 137,300 |
| 2006/05/11 | 1,816 | 1,817 | 1,758 | 1,761 | -54 | -3% | 157,800 |
| 2006/05/10 | 1,805 | 1,845 | 1,803 | 1,815 | +16 | +0.9% | 280,000 |
| 2006/05/09 | 1,820 | 1,835 | 1,783 | 1,799 | -51 | -2.8% | 140,600 |
| 2006/05/08 | 1,849 | 1,855 | 1,805 | 1,850 | +8 | +0.4% | 213,400 |
| 2006/05/02 | 1,850 | 1,855 | 1,828 | 1,842 | +4 | +0.2% | 225,800 |
| 2006/05/01 | 1,826 | 1,859 | 1,810 | 1,838 | +12 | +0.7% | 417,700 |
| 2006/04/28 | 1,800 | 1,826 | 1,783 | 1,826 | +16 | +0.9% | 369,500 |
| 2006/04/27 | 1,802 | 1,819 | 1,790 | 1,810 | +3 | +0.2% | 209,200 |
| 2006/04/26 | 1,764 | 1,820 | 1,761 | 1,807 | +46 | +2.6% | 533,200 |
| 2006/04/25 | 1,730 | 1,768 | 1,704 | 1,761 | +30 | +1.7% | 518,400 |
| 2006/04/24 | 1,735 | 1,739 | 1,713 | 1,731 | -2 | -0.1% | 299,300 |
| 2006/04/21 | 1,732 | 1,748 | 1,720 | 1,733 | +16 | +0.9% | 186,200 |
| 2006/04/20 | 1,736 | 1,737 | 1,717 | 1,717 | -19 | -1.1% | 158,600 |
| 2006/04/19 | 1,760 | 1,767 | 1,736 | 1,736 | -20 | -1.1% | 229,400 |
| 2006/04/18 | 1,712 | 1,758 | 1,712 | 1,756 | +19 | +1.1% | 389,300 |
| 2006/04/17 | 1,760 | 1,760 | 1,715 | 1,737 | -24 | -1.4% | 509,500 |
| 2006/04/14 | 1,725 | 1,767 | 1,712 | 1,761 | +75 | +4.4% | 1,011,600 |
| 2006/04/13 | 1,650 | 1,707 | 1,650 | 1,686 | +113 | +7.2% | 1,339,400 |
| 2006/04/12 | 1,588 | 1,595 | 1,567 | 1,573 | -13 | -0.8% | 306,300 |
| 2006/04/11 | 1,610 | 1,610 | 1,581 | 1,586 | -22 | -1.4% | 197,300 |
| 2006/04/10 | 1,601 | 1,613 | 1,598 | 1,608 | +7 | +0.4% | 116,900 |
| 2006/04/07 | 1,614 | 1,614 | 1,591 | 1,601 | +7 | +0.4% | 98,100 |
| 2006/04/06 | 1,589 | 1,612 | 1,588 | 1,594 | +6 | +0.4% | 180,800 |
| 2006/04/05 | 1,613 | 1,616 | 1,585 | 1,588 | -55 | -3.3% | 384,800 |
4501～
4550
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
