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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 247 | 247 | 240 | 242 | +1 | +0.4% | 57,100 |
| 2010/08/04 | 237 | 249 | 237 | 241 | +4 | +1.7% | 37,000 |
| 2010/08/03 | 240 | 244 | 236 | 237 | -3 | -1.3% | 38,300 |
| 2010/08/02 | 244 | 246 | 237 | 240 | -4 | -1.6% | 39,600 |
| 2010/07/30 | 247 | 247 | 243 | 244 | -4 | -1.6% | 31,700 |
| 2010/07/29 | 250 | 250 | 245 | 248 | -2 | -0.8% | 18,700 |
| 2010/07/28 | 248 | 250 | 245 | 250 | +3 | +1.2% | 19,700 |
| 2010/07/27 | 248 | 249 | 245 | 247 | +2 | +0.8% | 19,300 |
| 2010/07/26 | 245 | 252 | 245 | 245 | -1 | -0.4% | 39,800 |
| 2010/07/23 | 255 | 256 | 245 | 246 | -9 | -3.5% | 55,600 |
| 2010/07/22 | 266 | 266 | 244 | 255 | -11 | -4.1% | 70,800 |
| 2010/07/21 | 263 | 269 | 263 | 266 | +3 | +1.1% | 9,900 |
| 2010/07/20 | 261 | 265 | 260 | 263 | -2 | -0.8% | 20,400 |
| 2010/07/16 | 270 | 275 | 263 | 265 | -5 | -1.9% | 28,400 |
| 2010/07/15 | 268 | 280 | 265 | 270 | -2 | -0.7% | 71,400 |
| 2010/07/14 | 267 | 274 | 265 | 272 | +5 | +1.9% | 37,200 |
| 2010/07/13 | 278 | 279 | 267 | 267 | -12 | -4.3% | 52,800 |
| 2010/07/12 | 284 | 284 | 277 | 279 | -2 | -0.7% | 17,400 |
| 2010/07/09 | 276 | 282 | 274 | 281 | +4 | +1.4% | 28,600 |
| 2010/07/08 | 285 | 285 | 276 | 277 | -3 | -1.1% | 26,200 |
| 2010/07/07 | 283 | 283 | 279 | 280 | -3 | -1.1% | 37,300 |
| 2010/07/06 | 286 | 286 | 280 | 283 | -3 | -1% | 20,100 |
| 2010/07/05 | 283 | 292 | 282 | 286 | -3 | -1% | 153,600 |
| 2010/07/02 | 281 | 293 | 279 | 289 | +12 | +4.3% | 112,300 |
| 2010/07/01 | 274 | 281 | 274 | 277 | +3 | +1.1% | 45,200 |
| 2010/06/30 | 273 | 276 | 273 | 274 | -5 | -1.8% | 23,200 |
| 2010/06/29 | 278 | 283 | 278 | 279 | -2 | -0.7% | 18,800 |
| 2010/06/28 | 279 | 285 | 278 | 281 | +4 | +1.4% | 23,600 |
| 2010/06/25 | 280 | 282 | 276 | 277 | -5 | -1.8% | 31,800 |
| 2010/06/24 | 284 | 287 | 282 | 282 | -2 | -0.7% | 35,800 |
| 2010/06/23 | 280 | 287 | 280 | 284 | -1 | -0.4% | 47,600 |
| 2010/06/22 | 287 | 290 | 284 | 285 | ±0 | ±0% | 61,000 |
| 2010/06/21 | 283 | 287 | 281 | 285 | +3 | +1.1% | 28,200 |
| 2010/06/18 | 279 | 284 | 279 | 282 | -1 | -0.4% | 42,200 |
| 2010/06/17 | 281 | 287 | 281 | 283 | ±0 | ±0% | 52,100 |
| 2010/06/16 | 278 | 285 | 278 | 283 | +6 | +2.2% | 20,200 |
| 2010/06/15 | 275 | 282 | 275 | 277 | +1 | +0.4% | 33,600 |
| 2010/06/14 | 276 | 278 | 275 | 276 | +1 | +0.4% | 24,400 |
| 2010/06/11 | 273 | 276 | 270 | 275 | +1 | +0.4% | 62,300 |
| 2010/06/10 | 285 | 285 | 273 | 274 | -5 | -1.8% | 32,200 |
| 2010/06/09 | 280 | 280 | 275 | 279 | +3 | +1.1% | 34,900 |
| 2010/06/08 | 271 | 278 | 271 | 276 | +2 | +0.7% | 14,600 |
| 2010/06/07 | 280 | 282 | 274 | 274 | -10 | -3.5% | 47,400 |
| 2010/06/04 | 285 | 290 | 282 | 284 | +1 | +0.4% | 57,200 |
| 2010/06/03 | 282 | 288 | 280 | 283 | +2 | +0.7% | 35,600 |
| 2010/06/02 | 285 | 285 | 280 | 281 | -4 | -1.4% | 28,500 |
| 2010/06/01 | 284 | 286 | 283 | 285 | +2 | +0.7% | 38,300 |
| 2010/05/31 | 289 | 289 | 280 | 283 | +2 | +0.7% | 32,700 |
| 2010/05/28 | 283 | 283 | 278 | 281 | +6 | +2.2% | 78,400 |
| 2010/05/27 | 273 | 279 | 273 | 275 | -2 | -0.7% | 42,900 |
3501～
3550
件表示中 / 3586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 | 24,400円 | -1.1% | - | 4.10% | 15.73倍 | 0.50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 |
| ジェーソン | 67,500円 | +4.4% | +13.2% | 1.93% | 13.31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 |
| ヴィレッジＶ | 109,900円 | +9.8% | - | 0.00% | - | 1.88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 | 63,400円 | +11.8% | +10.8% | 2.84% | 9.75倍 | 1.10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 |
| ダイワサイクル | 312,500円 | +15.7% | +35.7% | 1.18% | 12.96倍 | 1.66倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。販売台数の過半がＰＢ。電動アシスト車比率も高い |
市場注目の銘柄
チャート関連のコラム
