コジマの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/30 | 1,230 | 1,258 | 1,217 | 1,235 | +20 | +1.6% | 192,300 |
| 2025/06/27 | 1,209 | 1,219 | 1,207 | 1,215 | ±0 | ±0% | 163,100 |
| 2025/06/26 | 1,200 | 1,224 | 1,196 | 1,215 | +17 | +1.4% | 144,100 |
| 2025/06/25 | 1,223 | 1,230 | 1,192 | 1,198 | -13 | -1.1% | 134,900 |
| 2025/06/24 | 1,214 | 1,233 | 1,202 | 1,211 | -4 | -0.3% | 199,000 |
| 2025/06/23 | 1,179 | 1,239 | 1,177 | 1,215 | +36 | +3.1% | 328,300 |
| 2025/06/20 | 1,142 | 1,198 | 1,138 | 1,179 | +36 | +3.1% | 448,000 |
| 2025/06/19 | 1,114 | 1,144 | 1,114 | 1,143 | +32 | +2.9% | 127,100 |
| 2025/06/18 | 1,100 | 1,118 | 1,100 | 1,111 | +11 | +1% | 93,000 |
| 2025/06/17 | 1,095 | 1,103 | 1,086 | 1,100 | +5 | +0.5% | 89,400 |
| 2025/06/16 | 1,080 | 1,107 | 1,079 | 1,095 | +25 | +2.3% | 132,800 |
| 2025/06/13 | 1,068 | 1,080 | 1,065 | 1,070 | -9 | -0.8% | 83,300 |
| 2025/06/12 | 1,068 | 1,079 | 1,065 | 1,079 | +4 | +0.4% | 71,100 |
| 2025/06/11 | 1,057 | 1,087 | 1,055 | 1,075 | +15 | +1.4% | 89,600 |
| 2025/06/10 | 1,080 | 1,082 | 1,060 | 1,060 | -13 | -1.2% | 88,700 |
| 2025/06/09 | 1,063 | 1,081 | 1,063 | 1,073 | +17 | +1.6% | 87,800 |
| 2025/06/06 | 1,051 | 1,074 | 1,051 | 1,056 | +7 | +0.7% | 100,100 |
| 2025/06/05 | 1,044 | 1,054 | 1,038 | 1,049 | +4 | +0.4% | 56,900 |
| 2025/06/04 | 1,045 | 1,054 | 1,042 | 1,045 | +3 | +0.3% | 54,700 |
| 2025/06/03 | 1,047 | 1,052 | 1,036 | 1,042 | -7 | -0.7% | 74,100 |
| 2025/06/02 | 1,049 | 1,051 | 1,037 | 1,049 | +6 | +0.6% | 97,300 |
| 2025/05/30 | 1,035 | 1,045 | 1,027 | 1,043 | +8 | +0.8% | 93,200 |
| 2025/05/29 | 1,030 | 1,039 | 1,023 | 1,035 | +8 | +0.8% | 120,500 |
| 2025/05/28 | 1,041 | 1,049 | 1,027 | 1,027 | -11 | -1.1% | 94,300 |
| 2025/05/27 | 1,035 | 1,039 | 1,031 | 1,038 | +3 | +0.3% | 76,400 |
| 2025/05/26 | 1,048 | 1,049 | 1,025 | 1,035 | -2 | -0.2% | 112,900 |
| 2025/05/23 | 1,046 | 1,049 | 1,037 | 1,037 | -4 | -0.4% | 64,400 |
| 2025/05/22 | 1,042 | 1,055 | 1,031 | 1,041 | -3 | -0.3% | 65,000 |
| 2025/05/21 | 1,050 | 1,069 | 1,037 | 1,044 | -5 | -0.5% | 197,000 |
| 2025/05/20 | 1,042 | 1,070 | 1,038 | 1,049 | -2 | -0.2% | 157,500 |
| 2025/05/19 | 1,041 | 1,060 | 1,039 | 1,051 | +12 | +1.2% | 105,000 |
| 2025/05/16 | 1,032 | 1,046 | 1,027 | 1,039 | +5 | +0.5% | 104,200 |
| 2025/05/15 | 1,037 | 1,046 | 1,028 | 1,034 | -21 | -2% | 95,900 |
| 2025/05/14 | 1,084 | 1,084 | 1,045 | 1,055 | -37 | -3.4% | 163,900 |
| 2025/05/13 | 1,097 | 1,102 | 1,082 | 1,092 | -5 | -0.5% | 102,100 |
| 2025/05/12 | 1,116 | 1,123 | 1,097 | 1,097 | -9 | -0.8% | 148,000 |
| 2025/05/09 | 1,089 | 1,119 | 1,086 | 1,106 | +16 | +1.5% | 156,800 |
| 2025/05/08 | 1,089 | 1,093 | 1,077 | 1,090 | +2 | +0.2% | 95,200 |
| 2025/05/07 | 1,084 | 1,094 | 1,078 | 1,088 | +3 | +0.3% | 182,900 |
| 2025/05/02 | 1,066 | 1,097 | 1,064 | 1,085 | +29 | +2.7% | 268,700 |
| 2025/05/01 | 1,040 | 1,066 | 1,036 | 1,056 | ±0 | ±0% | 173,900 |
| 2025/04/30 | 999 | 1,079 | 999 | 1,056 | +68 | +6.9% | 547,500 |
| 2025/04/28 | 972 | 988 | 972 | 988 | +11 | +1.1% | 676,900 |
| 2025/04/25 | 992 | 992 | 975 | 977 | -12 | -1.2% | 155,400 |
| 2025/04/24 | 976 | 991 | 972 | 989 | +15 | +1.5% | 190,700 |
| 2025/04/23 | 973 | 980 | 970 | 974 | +4 | +0.4% | 143,300 |
| 2025/04/22 | 968 | 973 | 963 | 970 | +4 | +0.4% | 112,600 |
| 2025/04/21 | 963 | 968 | 961 | 966 | +3 | +0.3% | 104,100 |
| 2025/04/18 | 950 | 963 | 944 | 963 | +24 | +2.6% | 141,500 |
| 2025/04/17 | 950 | 958 | 938 | 939 | -11 | -1.2% | 162,600 |
1～
50
件表示中 / 3731件
類似銘柄と比較する
現在ご覧いただいている「コジマ」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 |
|---|---|---|---|---|---|---|---|---|
| コジマ | - | +3.3% | +18.5% | - | - | - |
|
郊外型家電量販。経営不振で１２年ビックカメラ傘下入り。売り場改革や赤字店閉鎖で再生果たす |
| 日本調剤 | - | +3.4% | -0.2% | - | - | - |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| イオン九州 | - | +3.7% | -8.4% | - | - | - |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| アルペン | - | +6.0% | +68.3% | - | - | - |
|
スポーツ量販大手。スポーツデポ、ゴルフ５、アルペンが柱。近年はアウトドア専門店を拡大 |
| ベルーナ | - | +1.8% | +1.8% | - | - | - |
|
アパレルやグルメなど扱うカタログ通販大手、主要顧客は５０～６０代。近年はホテル事業が成長 |
市場注目の銘柄
チャート関連のコラム
