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 |
---|---|---|---|---|---|---|---|
2004/11/18 | 1,402 | 1,415 | 1,388 | 1,391 | -9 | -0.6% | 83,100 |
2004/11/17 | 1,403 | 1,420 | 1,397 | 1,400 | -8 | -0.6% | 72,100 |
2004/11/16 | 1,425 | 1,435 | 1,400 | 1,408 | +10 | +0.7% | 140,900 |
2004/11/15 | 1,338 | 1,399 | 1,338 | 1,398 | +60 | +4.5% | 183,800 |
2004/11/12 | 1,303 | 1,344 | 1,301 | 1,338 | -25 | -1.8% | 266,500 |
2004/11/11 | 1,357 | 1,371 | 1,349 | 1,363 | +17 | +1.3% | 119,900 |
2004/11/10 | 1,326 | 1,358 | 1,326 | 1,346 | ±0 | ±0% | 73,200 |
2004/11/09 | 1,351 | 1,377 | 1,320 | 1,346 | -4 | -0.3% | 227,400 |
2004/11/08 | 1,349 | 1,363 | 1,330 | 1,350 | +32 | +2.4% | 226,600 |
2004/11/05 | 1,286 | 1,330 | 1,278 | 1,318 | +52 | +4.1% | 259,000 |
2004/11/04 | 1,278 | 1,285 | 1,259 | 1,266 | +28 | +2.3% | 218,600 |
2004/11/02 | 1,230 | 1,242 | 1,225 | 1,238 | +11 | +0.9% | 207,900 |
2004/11/01 | 1,241 | 1,241 | 1,208 | 1,227 | -1 | -0.1% | 173,100 |
2004/10/29 | 1,224 | 1,229 | 1,208 | 1,228 | ±0 | ±0% | 157,600 |
2004/10/28 | 1,226 | 1,235 | 1,207 | 1,228 | +10 | +0.8% | 197,900 |
2004/10/27 | 1,264 | 1,265 | 1,218 | 1,218 | -46 | -3.6% | 220,600 |
2004/10/26 | 1,280 | 1,282 | 1,255 | 1,264 | -21 | -1.6% | 137,900 |
2004/10/25 | 1,295 | 1,298 | 1,282 | 1,285 | -28 | -2.1% | 125,900 |
2004/10/22 | 1,291 | 1,340 | 1,286 | 1,313 | +17 | +1.3% | 152,300 |
2004/10/21 | 1,296 | 1,308 | 1,282 | 1,296 | +30 | +2.4% | 205,700 |
2004/10/20 | 1,403 | 1,403 | 1,236 | 1,266 | -127 | -9.1% | 767,100 |
2004/10/19 | 1,395 | 1,414 | 1,370 | 1,393 | +32 | +2.4% | 222,300 |
2004/10/18 | 1,482 | 1,483 | 1,324 | 1,361 | -120 | -8.1% | 551,600 |
2004/10/15 | 1,506 | 1,509 | 1,477 | 1,481 | -23 | -1.5% | 174,400 |
2004/10/14 | 1,517 | 1,517 | 1,500 | 1,504 | -7 | -0.5% | 138,400 |
2004/10/13 | 1,500 | 1,522 | 1,499 | 1,511 | +4 | +0.3% | 124,900 |
2004/10/12 | 1,520 | 1,525 | 1,500 | 1,507 | -4 | -0.3% | 164,100 |
2004/10/08 | 1,511 | 1,518 | 1,506 | 1,511 | -6 | -0.4% | 123,200 |
2004/10/07 | 1,525 | 1,529 | 1,510 | 1,517 | -5 | -0.3% | 150,100 |
2004/10/06 | 1,512 | 1,523 | 1,512 | 1,522 | +8 | +0.5% | 120,700 |
2004/10/05 | 1,510 | 1,517 | 1,505 | 1,514 | +1 | +0.1% | 112,400 |
2004/10/04 | 1,495 | 1,522 | 1,491 | 1,513 | +24 | +1.6% | 370,200 |
2004/10/01 | 1,404 | 1,495 | 1,404 | 1,489 | -175 | -10.5% | 614,800 |
2004/09/30 | 1,652 | 1,665 | 1,649 | 1,664 | +4 | +0.2% | 70,700 |
2004/09/29 | 1,650 | 1,671 | 1,645 | 1,660 | -7 | -0.4% | 145,700 |
2004/09/28 | 1,665 | 1,676 | 1,659 | 1,667 | ±0 | ±0% | 67,000 |
2004/09/27 | 1,681 | 1,691 | 1,660 | 1,667 | -12 | -0.7% | 76,300 |
2004/09/24 | 1,681 | 1,682 | 1,670 | 1,679 | -3 | -0.2% | 60,800 |
2004/09/22 | 1,684 | 1,695 | 1,672 | 1,682 | -5 | -0.3% | 96,500 |
2004/09/21 | 1,692 | 1,696 | 1,685 | 1,687 | -10 | -0.6% | 86,400 |
2004/09/17 | 1,705 | 1,706 | 1,691 | 1,697 | -13 | -0.8% | 102,400 |
2004/09/16 | 1,714 | 1,715 | 1,702 | 1,710 | -7 | -0.4% | 75,000 |
2004/09/15 | 1,721 | 1,735 | 1,716 | 1,717 | +2 | +0.1% | 99,000 |
2004/09/14 | 1,737 | 1,746 | 1,712 | 1,715 | -17 | -1% | 120,300 |
2004/09/13 | 1,737 | 1,754 | 1,724 | 1,732 | -18 | -1% | 97,000 |
2004/09/10 | 1,749 | 1,770 | 1,723 | 1,750 | -12 | -0.7% | 112,500 |
2004/09/09 | 1,790 | 1,797 | 1,753 | 1,762 | -35 | -1.9% | 117,900 |
2004/09/08 | 1,850 | 1,854 | 1,787 | 1,797 | -55 | -3% | 146,000 |
2004/09/07 | 1,862 | 1,863 | 1,840 | 1,852 | +3 | +0.2% | 54,900 |
2004/09/06 | 1,818 | 1,859 | 1,814 | 1,849 | +10 | +0.5% | 67,900 |
4901~
4950
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