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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 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 |
| 2006/04/04 | 1,653 | 1,658 | 1,640 | 1,643 | -3 | -0.2% | 196,000 |
| 2006/04/03 | 1,640 | 1,655 | 1,640 | 1,646 | +13 | +0.8% | 122,900 |
| 2006/03/31 | 1,644 | 1,646 | 1,633 | 1,633 | ±0 | ±0% | 58,100 |
| 2006/03/30 | 1,655 | 1,655 | 1,630 | 1,633 | -19 | -1.2% | 112,100 |
| 2006/03/29 | 1,645 | 1,657 | 1,644 | 1,652 | +19 | +1.2% | 128,200 |
| 2006/03/28 | 1,630 | 1,647 | 1,623 | 1,633 | +20 | +1.2% | 163,800 |
| 2006/03/27 | 1,611 | 1,619 | 1,590 | 1,613 | +32 | +2% | 175,700 |
| 2006/03/24 | 1,587 | 1,596 | 1,579 | 1,581 | -5 | -0.3% | 86,000 |
| 2006/03/23 | 1,592 | 1,596 | 1,585 | 1,586 | -10 | -0.6% | 62,700 |
| 2006/03/22 | 1,600 | 1,602 | 1,584 | 1,596 | -1 | -0.1% | 104,500 |
| 2006/03/20 | 1,569 | 1,598 | 1,560 | 1,597 | +36 | +2.3% | 134,300 |
| 2006/03/17 | 1,540 | 1,564 | 1,536 | 1,561 | +11 | +0.7% | 86,500 |
| 2006/03/16 | 1,550 | 1,558 | 1,535 | 1,550 | +4 | +0.3% | 101,500 |
| 2006/03/15 | 1,545 | 1,560 | 1,541 | 1,546 | +1 | +0.1% | 68,700 |
| 2006/03/14 | 1,579 | 1,580 | 1,539 | 1,545 | -29 | -1.8% | 103,000 |
| 2006/03/13 | 1,584 | 1,590 | 1,571 | 1,574 | +14 | +0.9% | 81,500 |
| 2006/03/10 | 1,537 | 1,573 | 1,526 | 1,560 | +23 | +1.5% | 129,200 |
| 2006/03/09 | 1,509 | 1,537 | 1,499 | 1,537 | +41 | +2.7% | 83,400 |
| 2006/03/08 | 1,511 | 1,512 | 1,490 | 1,496 | -15 | -1% | 95,700 |
| 2006/03/07 | 1,520 | 1,522 | 1,503 | 1,511 | +1 | +0.1% | 61,700 |
| 2006/03/06 | 1,500 | 1,516 | 1,481 | 1,510 | +19 | +1.3% | 100,800 |
| 2006/03/03 | 1,501 | 1,519 | 1,488 | 1,491 | -15 | -1% | 164,200 |
| 2006/03/02 | 1,506 | 1,535 | 1,506 | 1,506 | -16 | -1.1% | 72,500 |
| 2006/03/01 | 1,510 | 1,545 | 1,510 | 1,522 | -15 | -1% | 115,800 |
| 2006/02/28 | 1,581 | 1,581 | 1,531 | 1,537 | -37 | -2.4% | 207,600 |
| 2006/02/27 | 1,580 | 1,593 | 1,572 | 1,574 | +7 | +0.4% | 143,900 |
| 2006/02/24 | 1,574 | 1,575 | 1,556 | 1,567 | -6 | -0.4% | 89,800 |
| 2006/02/23 | 1,555 | 1,584 | 1,523 | 1,573 | +58 | +3.8% | 303,600 |
| 2006/02/22 | 1,501 | 1,537 | 1,492 | 1,515 | -5 | -0.3% | 550,800 |
| 2006/02/21 | 1,488 | 1,525 | 1,487 | 1,520 | +27 | +1.8% | 247,800 |
| 2006/02/20 | 1,513 | 1,528 | 1,488 | 1,493 | -50 | -3.2% | 374,100 |
| 2006/02/17 | 1,585 | 1,586 | 1,537 | 1,543 | -41 | -2.6% | 246,800 |
| 2006/02/16 | 1,619 | 1,619 | 1,576 | 1,584 | -21 | -1.3% | 355,900 |
| 2006/02/15 | 1,627 | 1,630 | 1,600 | 1,605 | -21 | -1.3% | 292,000 |
| 2006/02/14 | 1,650 | 1,659 | 1,583 | 1,626 | -31 | -1.9% | 240,400 |
| 2006/02/13 | 1,705 | 1,705 | 1,650 | 1,657 | -42 | -2.5% | 147,800 |
4551～
4600
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
