コナカの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/23 | 306 | 308 | 302 | 304 | -1 | -0.3% | 32,600 |
2020/06/22 | 303 | 305 | 299 | 305 | +2 | +0.7% | 24,400 |
2020/06/19 | 303 | 308 | 297 | 303 | +2 | +0.7% | 56,300 |
2020/06/18 | 299 | 301 | 291 | 301 | +2 | +0.7% | 38,000 |
2020/06/17 | 302 | 302 | 295 | 299 | -1 | -0.3% | 31,600 |
2020/06/16 | 296 | 302 | 288 | 300 | +14 | +4.9% | 72,800 |
2020/06/15 | 297 | 297 | 280 | 286 | -12 | -4% | 120,800 |
2020/06/12 | 300 | 302 | 292 | 298 | -9 | -2.9% | 130,000 |
2020/06/11 | 329 | 329 | 307 | 307 | -22 | -6.7% | 119,600 |
2020/06/10 | 330 | 333 | 325 | 329 | +2 | +0.6% | 74,200 |
2020/06/09 | 329 | 329 | 325 | 327 | -1 | -0.3% | 41,300 |
2020/06/08 | 327 | 329 | 326 | 328 | +1 | +0.3% | 74,100 |
2020/06/05 | 332 | 332 | 323 | 327 | -4 | -1.2% | 66,100 |
2020/06/04 | 335 | 335 | 325 | 331 | -2 | -0.6% | 77,700 |
2020/06/03 | 332 | 337 | 330 | 333 | -2 | -0.6% | 70,000 |
2020/06/02 | 327 | 341 | 327 | 335 | +8 | +2.4% | 54,500 |
2020/06/01 | 330 | 330 | 325 | 327 | -2 | -0.6% | 65,400 |
2020/05/29 | 347 | 347 | 322 | 329 | -12 | -3.5% | 183,400 |
2020/05/28 | 350 | 350 | 336 | 341 | -7 | -2% | 104,400 |
2020/05/27 | 351 | 352 | 346 | 348 | -2 | -0.6% | 52,000 |
2020/05/26 | 336 | 350 | 336 | 350 | +16 | +4.8% | 59,000 |
2020/05/25 | 326 | 337 | 326 | 334 | +11 | +3.4% | 61,100 |
2020/05/22 | 323 | 324 | 320 | 323 | ±0 | ±0% | 30,000 |
2020/05/21 | 322 | 323 | 317 | 323 | +2 | +0.6% | 40,600 |
2020/05/20 | 318 | 323 | 316 | 321 | +3 | +0.9% | 63,800 |
2020/05/19 | 319 | 323 | 316 | 318 | +1 | +0.3% | 46,000 |
2020/05/18 | 311 | 317 | 311 | 317 | +4 | +1.3% | 46,900 |
2020/05/15 | 319 | 321 | 311 | 313 | -5 | -1.6% | 33,400 |
2020/05/14 | 327 | 327 | 318 | 318 | -11 | -3.3% | 41,800 |
2020/05/13 | 330 | 330 | 325 | 329 | -4 | -1.2% | 30,800 |
2020/05/12 | 338 | 338 | 331 | 333 | -3 | -0.9% | 30,800 |
2020/05/11 | 325 | 336 | 325 | 336 | +15 | +4.7% | 44,400 |
2020/05/08 | 319 | 322 | 316 | 321 | +4 | +1.3% | 33,500 |
2020/05/07 | 319 | 319 | 310 | 317 | -1 | -0.3% | 56,300 |
2020/05/01 | 324 | 324 | 315 | 318 | -9 | -2.8% | 31,100 |
2020/04/30 | 329 | 331 | 326 | 327 | +5 | +1.6% | 53,600 |
2020/04/28 | 329 | 329 | 320 | 322 | -4 | -1.2% | 33,600 |
2020/04/27 | 327 | 327 | 323 | 326 | -1 | -0.3% | 24,800 |
2020/04/24 | 326 | 327 | 320 | 327 | -1 | -0.3% | 40,300 |
2020/04/23 | 315 | 330 | 315 | 328 | +13 | +4.1% | 47,000 |
2020/04/22 | 320 | 321 | 314 | 315 | -12 | -3.7% | 60,900 |
2020/04/21 | 325 | 327 | 321 | 327 | +1 | +0.3% | 42,300 |
2020/04/20 | 324 | 331 | 321 | 326 | +5 | +1.6% | 58,300 |
2020/04/17 | 326 | 331 | 321 | 321 | -5 | -1.5% | 33,400 |
2020/04/16 | 318 | 327 | 317 | 326 | +3 | +0.9% | 57,700 |
2020/04/15 | 314 | 325 | 304 | 323 | +9 | +2.9% | 107,500 |
2020/04/14 | 295 | 315 | 293 | 314 | +21 | +7.2% | 99,600 |
2020/04/13 | 304 | 304 | 290 | 293 | -11 | -3.6% | 40,400 |
2020/04/10 | 294 | 305 | 287 | 304 | +10 | +3.4% | 81,400 |
2020/04/09 | 296 | 299 | 289 | 294 | -1 | -0.3% | 81,900 |
1051~
1100
件表示中 / 3553件
類似銘柄と比較する
現在ご覧いただいている「コナカ」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 |
---|---|---|---|---|---|---|---|---|
コナカ | 24,000円 | +6.4% | +142.2% | 0.00% | 94.86倍 | 0.41倍 |
|
紳士服チェーン3位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
梅の花 | 94,700円 | +1.5% | -1.6% | 1.06% | 24.19倍 | 6.54倍 |
|
高級和食「梅の花」が主力。M&Aでデパ地下向け持ち帰りずし「古市庵」、居酒屋「さくら水産」 |
ヴィレッジV | 108,400円 | - | - | - | - | 1.85倍 |
|
書籍、CD、雑貨、食品等の複合小売店を展開。飲食事業を譲渡してヴィレヴァン業態に専念 |
アシードHD | 62,600円 | +11.8% | +10.8% | 2.88% | 9.63倍 | 1.16倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。上期偏重。配当性向30%目安 |
ジェーソン | 65,400円 | +4.4% | +13.2% | 1.99% | 12.89倍 | 1.37倍 |
|
低価格の飲料・加工食品・日用品の小売りチェーン。首都圏地盤。仕入れと低コスト運営に特色 |
市場注目の銘柄
チャート関連のコラム