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 |
---|---|---|---|---|---|---|---|
2005/02/03 | 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 |
2005/01/14 | 1,425 | 1,500 | 1,406 | 1,488 | +43 | +3% | 461,700 |
2005/01/13 | 1,442 | 1,448 | 1,433 | 1,445 | +14 | +1% | 105,600 |
2005/01/12 | 1,447 | 1,450 | 1,430 | 1,431 | -8 | -0.6% | 106,800 |
2005/01/11 | 1,430 | 1,439 | 1,426 | 1,439 | +18 | +1.3% | 87,900 |
2005/01/07 | 1,413 | 1,424 | 1,413 | 1,421 | +10 | +0.7% | 77,400 |
2005/01/06 | 1,431 | 1,440 | 1,409 | 1,411 | -23 | -1.6% | 99,200 |
2005/01/05 | 1,450 | 1,450 | 1,431 | 1,434 | -15 | -1% | 74,000 |
2005/01/04 | 1,450 | 1,450 | 1,435 | 1,449 | +4 | +0.3% | 113,800 |
2004/12/30 | 1,434 | 1,459 | 1,432 | 1,445 | +16 | +1.1% | 82,500 |
2004/12/29 | 1,373 | 1,480 | 1,361 | 1,429 | +67 | +4.9% | 445,700 |
2004/12/28 | 1,364 | 1,364 | 1,342 | 1,362 | +3 | +0.2% | 75,600 |
2004/12/27 | 1,335 | 1,359 | 1,335 | 1,359 | +29 | +2.2% | 95,500 |
2004/12/24 | 1,318 | 1,330 | 1,317 | 1,330 | +15 | +1.1% | 109,300 |
2004/12/22 | 1,320 | 1,320 | 1,314 | 1,315 | +1 | +0.1% | 69,600 |
2004/12/21 | 1,313 | 1,322 | 1,312 | 1,314 | +2 | +0.2% | 95,900 |
2004/12/20 | 1,318 | 1,320 | 1,309 | 1,312 | -6 | -0.5% | 105,700 |
2004/12/17 | 1,316 | 1,324 | 1,315 | 1,318 | -1 | -0.1% | 64,600 |
2004/12/16 | 1,321 | 1,329 | 1,316 | 1,319 | -2 | -0.2% | 78,000 |
2004/12/15 | 1,331 | 1,343 | 1,321 | 1,321 | -29 | -2.1% | 114,200 |
2004/12/14 | 1,374 | 1,374 | 1,337 | 1,350 | -24 | -1.7% | 80,100 |
2004/12/13 | 1,383 | 1,395 | 1,373 | 1,374 | +3 | +0.2% | 105,200 |
2004/12/10 | 1,376 | 1,384 | 1,365 | 1,371 | +10 | +0.7% | 174,400 |
2004/12/09 | 1,325 | 1,375 | 1,324 | 1,361 | +38 | +2.9% | 207,000 |
2004/12/08 | 1,307 | 1,340 | 1,302 | 1,323 | +14 | +1.1% | 114,800 |
2004/12/07 | 1,327 | 1,339 | 1,307 | 1,309 | -12 | -0.9% | 135,300 |
2004/12/06 | 1,315 | 1,325 | 1,310 | 1,321 | +4 | +0.3% | 94,200 |
2004/12/03 | 1,324 | 1,333 | 1,313 | 1,317 | -7 | -0.5% | 61,300 |
2004/12/02 | 1,330 | 1,338 | 1,321 | 1,324 | -1 | -0.1% | 71,300 |
2004/12/01 | 1,338 | 1,339 | 1,323 | 1,325 | -13 | -1% | 92,300 |
2004/11/30 | 1,349 | 1,349 | 1,334 | 1,338 | -6 | -0.4% | 38,300 |
2004/11/29 | 1,330 | 1,349 | 1,330 | 1,344 | +4 | +0.3% | 48,400 |
2004/11/26 | 1,343 | 1,358 | 1,340 | 1,340 | -10 | -0.7% | 48,100 |
2004/11/25 | 1,348 | 1,357 | 1,341 | 1,350 | +3 | +0.2% | 37,000 |
2004/11/24 | 1,360 | 1,390 | 1,342 | 1,347 | -9 | -0.7% | 51,400 |
2004/11/22 | 1,373 | 1,373 | 1,350 | 1,356 | -24 | -1.7% | 58,500 |
2004/11/19 | 1,395 | 1,395 | 1,360 | 1,380 | -11 | -0.8% | 69,500 |
4851~
4900
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