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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,615 | 1,630 | 1,614 | 1,622 | +14 | +0.9% | 60,900 |
| 2005/09/09 | 1,613 | 1,614 | 1,602 | 1,608 | -13 | -0.8% | 100,500 |
| 2005/09/08 | 1,625 | 1,632 | 1,604 | 1,621 | +3 | +0.2% | 223,500 |
| 2005/09/07 | 1,599 | 1,619 | 1,595 | 1,618 | +32 | +2% | 155,700 |
| 2005/09/06 | 1,600 | 1,600 | 1,585 | 1,586 | -12 | -0.8% | 63,000 |
| 2005/09/05 | 1,588 | 1,599 | 1,585 | 1,598 | +5 | +0.3% | 66,600 |
| 2005/09/02 | 1,585 | 1,600 | 1,584 | 1,593 | +8 | +0.5% | 120,400 |
| 2005/09/01 | 1,606 | 1,607 | 1,582 | 1,585 | -7 | -0.4% | 72,400 |
| 2005/08/31 | 1,603 | 1,606 | 1,573 | 1,592 | -6 | -0.4% | 99,200 |
| 2005/08/30 | 1,590 | 1,609 | 1,560 | 1,598 | +13 | +0.8% | 190,300 |
| 2005/08/29 | 1,589 | 1,589 | 1,578 | 1,585 | -1 | -0.1% | 87,500 |
| 2005/08/26 | 1,591 | 1,591 | 1,567 | 1,586 | -7 | -0.4% | 117,200 |
| 2005/08/25 | 1,595 | 1,597 | 1,590 | 1,593 | +3 | +0.2% | 81,600 |
| 2005/08/24 | 1,590 | 1,598 | 1,588 | 1,590 | +3 | +0.2% | 78,100 |
| 2005/08/23 | 1,590 | 1,595 | 1,586 | 1,587 | -3 | -0.2% | 120,700 |
| 2005/08/22 | 1,598 | 1,604 | 1,586 | 1,590 | +7 | +0.4% | 61,700 |
| 2005/08/19 | 1,606 | 1,606 | 1,583 | 1,583 | -23 | -1.4% | 96,000 |
| 2005/08/18 | 1,630 | 1,633 | 1,581 | 1,606 | -23 | -1.4% | 152,500 |
| 2005/08/17 | 1,635 | 1,642 | 1,629 | 1,629 | -7 | -0.4% | 117,300 |
| 2005/08/16 | 1,634 | 1,637 | 1,627 | 1,636 | +16 | +1% | 43,800 |
| 2005/08/15 | 1,617 | 1,635 | 1,617 | 1,620 | +8 | +0.5% | 66,400 |
| 2005/08/12 | 1,619 | 1,620 | 1,605 | 1,612 | +14 | +0.9% | 99,200 |
| 2005/08/11 | 1,570 | 1,606 | 1,570 | 1,598 | -2 | -0.1% | 138,300 |
| 2005/08/10 | 1,573 | 1,618 | 1,573 | 1,600 | +33 | +2.1% | 192,300 |
| 2005/08/09 | 1,511 | 1,579 | 1,511 | 1,567 | +72 | +4.8% | 167,100 |
| 2005/08/08 | 1,500 | 1,500 | 1,468 | 1,495 | -18 | -1.2% | 158,400 |
| 2005/08/05 | 1,544 | 1,545 | 1,509 | 1,513 | -33 | -2.1% | 115,300 |
| 2005/08/04 | 1,564 | 1,564 | 1,530 | 1,546 | -4 | -0.3% | 109,700 |
| 2005/08/03 | 1,550 | 1,565 | 1,541 | 1,550 | -2 | -0.1% | 176,300 |
| 2005/08/02 | 1,557 | 1,570 | 1,531 | 1,552 | -28 | -1.8% | 309,000 |
| 2005/08/01 | 1,665 | 1,665 | 1,565 | 1,580 | -111 | -6.6% | 526,000 |
| 2005/07/29 | 1,686 | 1,699 | 1,682 | 1,691 | -6 | -0.4% | 77,800 |
| 2005/07/28 | 1,698 | 1,699 | 1,694 | 1,697 | +4 | +0.2% | 117,600 |
| 2005/07/27 | 1,699 | 1,699 | 1,684 | 1,693 | -4 | -0.2% | 117,500 |
| 2005/07/26 | 1,715 | 1,715 | 1,680 | 1,697 | -16 | -0.9% | 146,500 |
| 2005/07/25 | 1,703 | 1,719 | 1,674 | 1,713 | +10 | +0.6% | 188,100 |
| 2005/07/22 | 1,680 | 1,707 | 1,673 | 1,703 | +13 | +0.8% | 168,900 |
| 2005/07/21 | 1,640 | 1,694 | 1,639 | 1,690 | +57 | +3.5% | 245,200 |
| 2005/07/20 | 1,632 | 1,635 | 1,621 | 1,633 | +11 | +0.7% | 150,200 |
| 2005/07/19 | 1,650 | 1,650 | 1,615 | 1,622 | -28 | -1.7% | 111,100 |
| 2005/07/15 | 1,640 | 1,655 | 1,640 | 1,650 | +11 | +0.7% | 155,400 |
| 2005/07/14 | 1,614 | 1,639 | 1,600 | 1,639 | +25 | +1.5% | 179,000 |
| 2005/07/13 | 1,575 | 1,620 | 1,566 | 1,614 | +55 | +3.5% | 218,600 |
| 2005/07/12 | 1,536 | 1,559 | 1,530 | 1,559 | +19 | +1.2% | 138,800 |
| 2005/07/11 | 1,550 | 1,559 | 1,539 | 1,540 | -14 | -0.9% | 76,700 |
| 2005/07/08 | 1,559 | 1,560 | 1,544 | 1,554 | -10 | -0.6% | 68,200 |
| 2005/07/07 | 1,534 | 1,565 | 1,534 | 1,564 | +31 | +2% | 149,300 |
| 2005/07/06 | 1,524 | 1,547 | 1,519 | 1,533 | +14 | +0.9% | 141,400 |
| 2005/07/05 | 1,505 | 1,545 | 1,505 | 1,519 | +24 | +1.6% | 219,400 |
| 2005/07/04 | 1,500 | 1,510 | 1,486 | 1,495 | +10 | +0.7% | 61,600 |
4701～
4750
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
