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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,473 | 1,494 | 1,463 | 1,485 | +28 | +1.9% | 94,500 |
| 2005/06/30 | 1,465 | 1,474 | 1,457 | 1,457 | -5 | -0.3% | 76,100 |
| 2005/06/29 | 1,449 | 1,464 | 1,447 | 1,462 | +14 | +1% | 49,600 |
| 2005/06/28 | 1,443 | 1,449 | 1,442 | 1,448 | +6 | +0.4% | 25,800 |
| 2005/06/27 | 1,445 | 1,445 | 1,440 | 1,442 | -8 | -0.6% | 35,500 |
| 2005/06/24 | 1,450 | 1,452 | 1,445 | 1,450 | -3 | -0.2% | 32,700 |
| 2005/06/23 | 1,457 | 1,465 | 1,453 | 1,453 | -3 | -0.2% | 58,900 |
| 2005/06/22 | 1,450 | 1,460 | 1,440 | 1,456 | -1 | -0.1% | 99,600 |
| 2005/06/21 | 1,460 | 1,465 | 1,456 | 1,457 | +1 | +0.1% | 36,200 |
| 2005/06/20 | 1,460 | 1,462 | 1,452 | 1,456 | +8 | +0.6% | 68,300 |
| 2005/06/17 | 1,440 | 1,458 | 1,439 | 1,448 | +14 | +1% | 100,800 |
| 2005/06/16 | 1,436 | 1,447 | 1,432 | 1,434 | -19 | -1.3% | 115,500 |
| 2005/06/15 | 1,455 | 1,455 | 1,435 | 1,453 | -7 | -0.5% | 101,700 |
| 2005/06/14 | 1,467 | 1,471 | 1,452 | 1,460 | -19 | -1.3% | 129,300 |
| 2005/06/13 | 1,484 | 1,490 | 1,479 | 1,479 | +2 | +0.1% | 76,500 |
| 2005/06/10 | 1,487 | 1,487 | 1,466 | 1,477 | +8 | +0.5% | 48,500 |
| 2005/06/09 | 1,468 | 1,475 | 1,462 | 1,469 | +1 | +0.1% | 50,100 |
| 2005/06/08 | 1,463 | 1,479 | 1,458 | 1,468 | +10 | +0.7% | 56,100 |
| 2005/06/07 | 1,470 | 1,470 | 1,450 | 1,458 | -13 | -0.9% | 71,700 |
| 2005/06/06 | 1,464 | 1,477 | 1,460 | 1,471 | +12 | +0.8% | 69,700 |
| 2005/06/03 | 1,460 | 1,460 | 1,444 | 1,459 | +3 | +0.2% | 65,500 |
| 2005/06/02 | 1,467 | 1,467 | 1,452 | 1,456 | -11 | -0.7% | 64,000 |
| 2005/06/01 | 1,467 | 1,470 | 1,451 | 1,467 | +1 | +0.1% | 44,100 |
| 2005/05/31 | 1,440 | 1,466 | 1,435 | 1,466 | +32 | +2.2% | 57,000 |
| 2005/05/30 | 1,410 | 1,440 | 1,409 | 1,434 | +26 | +1.8% | 72,200 |
| 2005/05/27 | 1,410 | 1,415 | 1,391 | 1,408 | +20 | +1.4% | 55,700 |
| 2005/05/26 | 1,395 | 1,405 | 1,380 | 1,388 | -2 | -0.1% | 66,700 |
| 2005/05/25 | 1,406 | 1,419 | 1,390 | 1,390 | -11 | -0.8% | 35,100 |
| 2005/05/24 | 1,420 | 1,420 | 1,400 | 1,401 | -13 | -0.9% | 39,500 |
| 2005/05/23 | 1,405 | 1,414 | 1,404 | 1,414 | +9 | +0.6% | 37,700 |
| 2005/05/20 | 1,405 | 1,415 | 1,391 | 1,405 | -3 | -0.2% | 44,500 |
| 2005/05/19 | 1,386 | 1,408 | 1,377 | 1,408 | +62 | +4.6% | 77,200 |
| 2005/05/18 | 1,360 | 1,373 | 1,344 | 1,346 | -14 | -1% | 142,100 |
| 2005/05/17 | 1,413 | 1,419 | 1,357 | 1,360 | -46 | -3.3% | 189,200 |
| 2005/05/16 | 1,449 | 1,449 | 1,401 | 1,406 | -48 | -3.3% | 159,200 |
| 2005/05/13 | 1,470 | 1,476 | 1,450 | 1,454 | -26 | -1.8% | 109,200 |
| 2005/05/12 | 1,514 | 1,514 | 1,475 | 1,480 | -15 | -1% | 132,400 |
| 2005/05/11 | 1,504 | 1,504 | 1,475 | 1,495 | -10 | -0.7% | 124,700 |
| 2005/05/10 | 1,479 | 1,509 | 1,475 | 1,505 | +36 | +2.5% | 169,300 |
| 2005/05/09 | 1,461 | 1,470 | 1,446 | 1,469 | +28 | +1.9% | 143,300 |
| 2005/05/06 | 1,440 | 1,442 | 1,428 | 1,441 | +21 | +1.5% | 87,300 |
| 2005/05/02 | 1,408 | 1,420 | 1,407 | 1,420 | +12 | +0.9% | 59,300 |
| 2005/04/28 | 1,419 | 1,424 | 1,405 | 1,408 | -9 | -0.6% | 70,400 |
| 2005/04/27 | 1,420 | 1,427 | 1,411 | 1,417 | -1 | -0.1% | 78,600 |
| 2005/04/26 | 1,416 | 1,445 | 1,415 | 1,418 | -8 | -0.6% | 63,800 |
| 2005/04/25 | 1,435 | 1,446 | 1,420 | 1,426 | -6 | -0.4% | 121,600 |
| 2005/04/22 | 1,460 | 1,477 | 1,414 | 1,432 | -9 | -0.6% | 283,800 |
| 2005/04/21 | 1,455 | 1,455 | 1,431 | 1,441 | -23 | -1.6% | 146,200 |
| 2005/04/20 | 1,501 | 1,509 | 1,456 | 1,464 | -12 | -0.8% | 177,900 |
| 2005/04/19 | 1,455 | 1,489 | 1,455 | 1,476 | +21 | +1.4% | 128,800 |
4751～
4800
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
