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 |
|---|---|---|---|---|---|---|---|
| 2005/03/29 | 1,700 | 1,709 | 1,660 | 1,667 | -28 | -1.7% | 119,200 |
| 2005/03/28 | 1,712 | 1,712 | 1,692 | 1,695 | -18 | -1.1% | 81,700 |
| 2005/03/25 | 1,685 | 1,714 | 1,665 | 1,713 | +32 | +1.9% | 190,600 |
| 2005/03/24 | 1,699 | 1,713 | 1,681 | 1,681 | -32 | -1.9% | 74,000 |
| 2005/03/23 | 1,715 | 1,722 | 1,687 | 1,713 | +6 | +0.4% | 121,000 |
| 2005/03/22 | 1,699 | 1,725 | 1,696 | 1,707 | +9 | +0.5% | 136,300 |
| 2005/03/18 | 1,681 | 1,698 | 1,681 | 1,698 | +19 | +1.1% | 88,000 |
| 2005/03/17 | 1,663 | 1,679 | 1,655 | 1,679 | +26 | +1.6% | 94,300 |
| 2005/03/16 | 1,649 | 1,660 | 1,641 | 1,653 | +3 | +0.2% | 110,700 |
| 2005/03/15 | 1,655 | 1,660 | 1,650 | 1,650 | +5 | +0.3% | 54,600 |
| 2005/03/14 | 1,660 | 1,664 | 1,645 | 1,645 | -3 | -0.2% | 115,500 |
| 2005/03/11 | 1,640 | 1,648 | 1,631 | 1,648 | +18 | +1.1% | 139,100 |
| 2005/03/10 | 1,632 | 1,645 | 1,625 | 1,630 | -1 | -0.1% | 111,900 |
| 2005/03/09 | 1,636 | 1,646 | 1,631 | 1,631 | -5 | -0.3% | 76,600 |
| 2005/03/08 | 1,645 | 1,650 | 1,630 | 1,636 | -8 | -0.5% | 71,100 |
| 2005/03/07 | 1,655 | 1,659 | 1,625 | 1,644 | -1 | -0.1% | 189,300 |
| 2005/03/04 | 1,650 | 1,652 | 1,632 | 1,645 | -7 | -0.4% | 161,300 |
| 2005/03/03 | 1,644 | 1,653 | 1,621 | 1,652 | +10 | +0.6% | 206,500 |
| 2005/03/02 | 1,639 | 1,644 | 1,628 | 1,642 | +4 | +0.2% | 156,500 |
| 2005/03/01 | 1,624 | 1,642 | 1,624 | 1,638 | +16 | +1% | 190,300 |
| 2005/02/28 | 1,615 | 1,625 | 1,606 | 1,622 | +11 | +0.7% | 181,400 |
| 2005/02/25 | 1,581 | 1,615 | 1,575 | 1,611 | +36 | +2.3% | 115,800 |
| 2005/02/24 | 1,554 | 1,575 | 1,550 | 1,575 | +4 | +0.3% | 99,500 |
| 2005/02/23 | 1,580 | 1,584 | 1,570 | 1,571 | -27 | -1.7% | 82,700 |
| 2005/02/22 | 1,597 | 1,604 | 1,594 | 1,598 | +2 | +0.1% | 254,400 |
| 2005/02/21 | 1,603 | 1,613 | 1,596 | 1,596 | -5 | -0.3% | 151,200 |
| 2005/02/18 | 1,609 | 1,614 | 1,595 | 1,601 | -18 | -1.1% | 119,200 |
| 2005/02/17 | 1,629 | 1,631 | 1,612 | 1,619 | -16 | -1% | 75,000 |
| 2005/02/16 | 1,630 | 1,645 | 1,630 | 1,635 | +5 | +0.3% | 101,700 |
| 2005/02/15 | 1,648 | 1,648 | 1,626 | 1,630 | ±0 | ±0% | 64,600 |
| 2005/02/14 | 1,630 | 1,633 | 1,614 | 1,630 | +31 | +1.9% | 158,100 |
| 2005/02/10 | 1,590 | 1,621 | 1,588 | 1,599 | +10 | +0.6% | 158,600 |
| 2005/02/09 | 1,600 | 1,607 | 1,575 | 1,589 | -39 | -2.4% | 262,200 |
| 2005/02/08 | 1,635 | 1,635 | 1,622 | 1,628 | -13 | -0.8% | 154,400 |
| 2005/02/07 | 1,630 | 1,650 | 1,621 | 1,641 | +9 | +0.6% | 115,500 |
| 2005/02/04 | 1,648 | 1,656 | 1,622 | 1,632 | -14 | -0.9% | 85,500 |
| 2005/02/03 | 1,660 | 1,670 | 1,641 | 1,646 | -28 | -1.7% | 108,800 |
| 2005/02/02 | 1,681 | 1,694 | 1,640 | 1,674 | -6 | -0.4% | 135,600 |
| 2005/02/01 | 1,673 | 1,700 | 1,670 | 1,680 | -23 | -1.4% | 605,300 |
| 2005/01/31 | 1,630 | 1,704 | 1,628 | 1,703 | +85 | +5.3% | 286,100 |
| 2005/01/28 | 1,601 | 1,622 | 1,588 | 1,618 | +27 | +1.7% | 208,300 |
| 2005/01/27 | 1,570 | 1,619 | 1,562 | 1,591 | +25 | +1.6% | 247,800 |
| 2005/01/26 | 1,560 | 1,570 | 1,555 | 1,566 | +14 | +0.9% | 85,500 |
| 2005/01/25 | 1,563 | 1,566 | 1,544 | 1,552 | -7 | -0.4% | 49,000 |
| 2005/01/24 | 1,562 | 1,569 | 1,555 | 1,559 | -3 | -0.2% | 69,000 |
| 2005/01/21 | 1,568 | 1,568 | 1,550 | 1,562 | +4 | +0.3% | 83,500 |
| 2005/01/20 | 1,540 | 1,560 | 1,518 | 1,558 | +37 | +2.4% | 170,600 |
| 2005/01/19 | 1,526 | 1,530 | 1,510 | 1,521 | +6 | +0.4% | 101,400 |
| 2005/01/18 | 1,549 | 1,560 | 1,506 | 1,515 | -33 | -2.1% | 122,500 |
| 2005/01/17 | 1,508 | 1,558 | 1,502 | 1,548 | +60 | +4% | 269,500 |
4801～
4850
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
