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 |
|---|---|---|---|---|---|---|---|
| 2005/04/21 | 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 |
| 2005/04/18 | 1,475 | 1,490 | 1,455 | 1,455 | -73 | -4.8% | 157,400 |
| 2005/04/15 | 1,484 | 1,530 | 1,477 | 1,528 | +47 | +3.2% | 484,300 |
| 2005/04/14 | 1,525 | 1,535 | 1,477 | 1,481 | -74 | -4.8% | 501,200 |
| 2005/04/13 | 1,625 | 1,625 | 1,543 | 1,555 | -160 | -9.3% | 553,700 |
| 2005/04/12 | 1,728 | 1,728 | 1,704 | 1,715 | +11 | +0.6% | 130,300 |
| 2005/04/11 | 1,730 | 1,730 | 1,700 | 1,704 | -26 | -1.5% | 39,300 |
| 2005/04/08 | 1,726 | 1,745 | 1,725 | 1,730 | +3 | +0.2% | 120,500 |
| 2005/04/07 | 1,736 | 1,739 | 1,721 | 1,727 | -8 | -0.5% | 83,300 |
| 2005/04/06 | 1,714 | 1,743 | 1,710 | 1,735 | +23 | +1.3% | 121,500 |
| 2005/04/05 | 1,710 | 1,719 | 1,703 | 1,712 | +3 | +0.2% | 151,900 |
| 2005/04/04 | 1,695 | 1,710 | 1,687 | 1,709 | +5 | +0.3% | 58,300 |
| 2005/04/01 | 1,699 | 1,704 | 1,682 | 1,704 | -4 | -0.2% | 31,300 |
| 2005/03/31 | 1,657 | 1,710 | 1,655 | 1,708 | +46 | +2.8% | 116,900 |
| 2005/03/30 | 1,650 | 1,667 | 1,650 | 1,662 | -5 | -0.3% | 71,300 |
| 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 |
4801～
4850
件表示中 / 6843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 | 356,500円 | +6.1% | +6.2% | 2.81% | 6.91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 |
| ベルク | 660,000円 | +7.1% | +17.8% | 1.76% | 11.56倍 | 1.31倍 |
|
埼玉県中心に食品スーパーを展開。店舗運営の標準化や自社物流が強み。高収益。イオンと提携 |
| 物語コーポ | 353,500円 | +13.4% | +11.1% | 1.02% | 21.31倍 | 4.63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 | 643,000円 | +17.2% | -38.9% | 0.37% | 102.14倍 | 2.76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 | 242,900円 | +7.4% | +29.1% | 1.15% | 22.14倍 | 2.51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
