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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 950 | 958 | 938 | 939 | -11 | -1.2% | 162,600 |
| 2025/04/16 | 952 | 961 | 948 | 950 | -1 | -0.1% | 142,400 |
| 2025/04/15 | 972 | 980 | 950 | 951 | -20 | -2.1% | 236,300 |
| 2025/04/14 | 980 | 993 | 971 | 971 | -20 | -2% | 273,600 |
| 2025/04/11 | 970 | 1,003 | 961 | 991 | -67 | -6.3% | 489,900 |
| 2025/04/10 | 1,014 | 1,062 | 1,005 | 1,058 | +59 | +5.9% | 292,800 |
| 2025/04/09 | 1,000 | 1,009 | 982 | 999 | -20 | -2% | 192,000 |
| 2025/04/08 | 976 | 1,025 | 968 | 1,019 | +99 | +10.8% | 452,700 |
| 2025/04/07 | 918 | 940 | 897 | 920 | -50 | -5.2% | 233,900 |
| 2025/04/04 | 994 | 996 | 964 | 970 | -30 | -3% | 165,800 |
| 2025/04/03 | 1,000 | 1,014 | 994 | 1,000 | -18 | -1.8% | 149,400 |
| 2025/04/02 | 1,040 | 1,040 | 1,013 | 1,018 | -19 | -1.8% | 117,400 |
| 2025/04/01 | 1,075 | 1,075 | 1,037 | 1,037 | -40 | -3.7% | 138,100 |
| 2025/03/31 | 1,110 | 1,110 | 1,073 | 1,077 | -45 | -4% | 102,800 |
| 2025/03/28 | 1,107 | 1,131 | 1,090 | 1,122 | +9 | +0.8% | 165,200 |
| 2025/03/27 | 1,079 | 1,113 | 1,078 | 1,113 | +41 | +3.8% | 253,500 |
| 2025/03/26 | 1,041 | 1,075 | 1,037 | 1,072 | +31 | +3% | 191,200 |
| 2025/03/25 | 1,034 | 1,042 | 1,027 | 1,041 | +7 | +0.7% | 92,700 |
| 2025/03/24 | 1,034 | 1,040 | 1,026 | 1,034 | +1 | +0.1% | 75,400 |
| 2025/03/21 | 1,039 | 1,042 | 1,033 | 1,033 | -8 | -0.8% | 103,600 |
| 2025/03/19 | 1,035 | 1,044 | 1,032 | 1,041 | +6 | +0.6% | 69,600 |
| 2025/03/18 | 1,035 | 1,049 | 1,030 | 1,035 | +5 | +0.5% | 132,500 |
| 2025/03/17 | 1,032 | 1,040 | 1,025 | 1,030 | -3 | -0.3% | 56,300 |
| 2025/03/14 | 1,039 | 1,045 | 1,023 | 1,033 | -5 | -0.5% | 110,600 |
| 2025/03/13 | 1,022 | 1,049 | 1,018 | 1,038 | +10 | +1% | 205,000 |
| 2025/03/12 | 1,013 | 1,043 | 1,013 | 1,028 | +15 | +1.5% | 156,900 |
| 2025/03/11 | 1,041 | 1,041 | 1,005 | 1,013 | -38 | -3.6% | 136,500 |
| 2025/03/10 | 1,086 | 1,088 | 1,047 | 1,051 | -39 | -3.6% | 132,500 |
| 2025/03/07 | 1,094 | 1,094 | 1,073 | 1,090 | -4 | -0.4% | 117,300 |
| 2025/03/06 | 1,100 | 1,119 | 1,082 | 1,094 | -21 | -1.9% | 168,600 |
| 2025/03/05 | 1,100 | 1,128 | 1,091 | 1,115 | +39 | +3.6% | 311,100 |
| 2025/03/04 | 1,045 | 1,092 | 1,043 | 1,076 | +34 | +3.3% | 314,800 |
| 2025/03/03 | 991 | 1,043 | 990 | 1,042 | +56 | +5.7% | 400,600 |
| 2025/02/28 | 973 | 994 | 968 | 986 | +9 | +0.9% | 243,800 |
| 2025/02/27 | 975 | 981 | 965 | 977 | -3 | -0.3% | 612,400 |
| 2025/02/26 | 992 | 992 | 970 | 980 | -2 | -0.2% | 761,300 |
| 2025/02/25 | 996 | 996 | 977 | 982 | -17 | -1.7% | 297,700 |
| 2025/02/21 | 992 | 1,000 | 992 | 999 | -1 | -0.1% | 165,800 |
| 2025/02/20 | 1,008 | 1,008 | 996 | 1,000 | -16 | -1.6% | 167,000 |
| 2025/02/19 | 1,019 | 1,032 | 1,011 | 1,016 | ±0 | ±0% | 164,500 |
| 2025/02/18 | 1,017 | 1,021 | 1,004 | 1,016 | +2 | +0.2% | 127,400 |
| 2025/02/17 | 1,017 | 1,023 | 1,010 | 1,014 | -6 | -0.6% | 349,100 |
| 2025/02/14 | 1,027 | 1,029 | 1,015 | 1,020 | -9 | -0.9% | 194,700 |
| 2025/02/13 | 1,006 | 1,031 | 1,006 | 1,029 | +15 | +1.5% | 192,500 |
| 2025/02/12 | 1,022 | 1,025 | 1,007 | 1,014 | -5 | -0.5% | 199,400 |
| 2025/02/10 | 1,007 | 1,021 | 1,007 | 1,019 | +5 | +0.5% | 216,500 |
| 2025/02/07 | 1,014 | 1,022 | 1,013 | 1,014 | +2 | +0.2% | 185,000 |
| 2025/02/06 | 1,007 | 1,017 | 1,007 | 1,012 | +11 | +1.1% | 168,700 |
| 2025/02/05 | 1,000 | 1,008 | 998 | 1,001 | +8 | +0.8% | 153,500 |
| 2025/02/04 | 993 | 1,007 | 990 | 993 | +6 | +0.6% | 276,600 |
1～
50
件表示中 / 3682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 | 95,600円 | +3.3% | +18.5% | 1.88% | 14.31倍 | 1.09倍 |
|
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 | 258,700円 | +9.8% | -31.1% | 0.97% | 38.64倍 | 1.34倍 |
|
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 |
| ゲオＨＤ | 188,200円 | +0.5% | -36.0% | 1.81% | 12.46倍 | 0.84倍 |
|
映像レンタル大手。ゲーム・スマホや衣料服飾雑貨等のリユースに転換中。店舗型リユース首位 |
| カッパ・クリエ | 145,900円 | +2.6% | +6.5% | 0.34% | 51.06倍 | 7.00倍 |
|
郊外型回転ずし「かっぱ寿司」を直営。業界４位。コンビニ等向け総菜事業も。コロワイド子会社 |
| カワチ薬品 | 294,100円 | +1.1% | +1.1% | 2.72% | 12.16倍 | 0.59倍 |
|
栃木・北関東が地盤のドラッグ。売り場面積１３００平方メートル以上の超大型店が特徴。食品比率が高い |
市場注目の銘柄
チャート関連のコラム
