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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,721 | 1,725 | 1,682 | 1,699 | -18 | -1% | 206,800 |
| 2006/02/09 | 1,727 | 1,735 | 1,714 | 1,717 | -6 | -0.3% | 142,600 |
| 2006/02/08 | 1,728 | 1,746 | 1,723 | 1,723 | -4 | -0.2% | 168,100 |
| 2006/02/07 | 1,738 | 1,738 | 1,725 | 1,727 | -12 | -0.7% | 113,200 |
| 2006/02/06 | 1,732 | 1,739 | 1,720 | 1,739 | +8 | +0.5% | 208,300 |
| 2006/02/03 | 1,729 | 1,737 | 1,720 | 1,731 | +3 | +0.2% | 257,500 |
| 2006/02/02 | 1,742 | 1,755 | 1,728 | 1,728 | -13 | -0.7% | 194,200 |
| 2006/02/01 | 1,757 | 1,761 | 1,739 | 1,741 | -5 | -0.3% | 288,300 |
| 2006/01/31 | 1,761 | 1,765 | 1,740 | 1,746 | -9 | -0.5% | 363,900 |
| 2006/01/30 | 1,748 | 1,763 | 1,745 | 1,755 | +32 | +1.9% | 440,700 |
| 2006/01/27 | 1,726 | 1,734 | 1,712 | 1,723 | +8 | +0.5% | 358,400 |
| 2006/01/26 | 1,704 | 1,730 | 1,704 | 1,715 | +15 | +0.9% | 257,200 |
| 2006/01/25 | 1,727 | 1,732 | 1,700 | 1,700 | -16 | -0.9% | 274,200 |
| 2006/01/24 | 1,679 | 1,720 | 1,671 | 1,716 | +51 | +3.1% | 180,500 |
| 2006/01/23 | 1,720 | 1,720 | 1,665 | 1,665 | -56 | -3.3% | 261,600 |
| 2006/01/20 | 1,736 | 1,759 | 1,711 | 1,721 | -5 | -0.3% | 265,600 |
| 2006/01/19 | 1,660 | 1,782 | 1,640 | 1,726 | +45 | +2.7% | 379,200 |
| 2006/01/18 | 1,782 | 1,789 | 1,636 | 1,681 | -101 | -5.7% | 384,500 |
| 2006/01/17 | 1,805 | 1,830 | 1,777 | 1,782 | -21 | -1.2% | 244,400 |
| 2006/01/16 | 1,869 | 1,869 | 1,800 | 1,803 | -67 | -3.6% | 519,900 |
| 2006/01/13 | 1,875 | 1,884 | 1,870 | 1,870 | -2 | -0.1% | 259,800 |
| 2006/01/12 | 1,902 | 1,915 | 1,862 | 1,872 | -87 | -4.4% | 652,200 |
| 2006/01/11 | 1,975 | 1,979 | 1,935 | 1,959 | -17 | -0.9% | 136,100 |
| 2006/01/10 | 1,986 | 2,010 | 1,975 | 1,976 | +1 | +0.1% | 279,900 |
| 2006/01/06 | 1,980 | 1,983 | 1,964 | 1,975 | +13 | +0.7% | 188,700 |
| 2006/01/05 | 1,958 | 1,969 | 1,950 | 1,962 | +22 | +1.1% | 140,500 |
| 2006/01/04 | 1,950 | 1,952 | 1,935 | 1,940 | +10 | +0.5% | 72,900 |
| 2005/12/30 | 1,933 | 1,949 | 1,911 | 1,930 | -9 | -0.5% | 39,200 |
| 2005/12/29 | 1,911 | 1,950 | 1,910 | 1,939 | +32 | +1.7% | 122,100 |
| 2005/12/28 | 1,910 | 1,915 | 1,900 | 1,907 | -6 | -0.3% | 39,100 |
| 2005/12/27 | 1,918 | 1,918 | 1,890 | 1,913 | ±0 | ±0% | 82,000 |
| 2005/12/26 | 1,878 | 1,918 | 1,870 | 1,913 | +46 | +2.5% | 138,400 |
| 2005/12/22 | 1,899 | 1,899 | 1,857 | 1,867 | -24 | -1.3% | 82,400 |
| 2005/12/21 | 1,874 | 1,896 | 1,873 | 1,891 | +17 | +0.9% | 123,600 |
| 2005/12/20 | 1,875 | 1,880 | 1,865 | 1,874 | -1 | -0.1% | 119,200 |
| 2005/12/19 | 1,881 | 1,881 | 1,861 | 1,875 | +24 | +1.3% | 74,400 |
| 2005/12/16 | 1,841 | 1,865 | 1,840 | 1,851 | +10 | +0.5% | 113,700 |
| 2005/12/15 | 1,880 | 1,880 | 1,840 | 1,841 | -52 | -2.7% | 183,500 |
| 2005/12/14 | 1,900 | 1,906 | 1,870 | 1,893 | ±0 | ±0% | 241,500 |
| 2005/12/13 | 1,871 | 1,893 | 1,865 | 1,893 | +34 | +1.8% | 225,300 |
| 2005/12/12 | 1,832 | 1,860 | 1,832 | 1,859 | +32 | +1.8% | 131,800 |
| 2005/12/09 | 1,860 | 1,860 | 1,821 | 1,827 | -3 | -0.2% | 139,400 |
| 2005/12/08 | 1,860 | 1,860 | 1,820 | 1,830 | -30 | -1.6% | 162,700 |
| 2005/12/07 | 1,858 | 1,863 | 1,840 | 1,860 | +22 | +1.2% | 186,500 |
| 2005/12/06 | 1,840 | 1,855 | 1,825 | 1,838 | +10 | +0.5% | 224,100 |
| 2005/12/05 | 1,798 | 1,838 | 1,793 | 1,828 | +35 | +2% | 276,400 |
| 2005/12/02 | 1,782 | 1,799 | 1,782 | 1,793 | +15 | +0.8% | 222,100 |
| 2005/12/01 | 1,799 | 1,800 | 1,761 | 1,778 | +25 | +1.4% | 239,300 |
| 2005/11/30 | 1,754 | 1,765 | 1,746 | 1,753 | -1 | -0.1% | 182,600 |
| 2005/11/29 | 1,750 | 1,763 | 1,742 | 1,754 | -3 | -0.2% | 221,200 |
4601～
4650
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
