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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,230 | 1,230 | 1,215 | 1,215 | -7 | -0.6% | 210,100 |
| 2025/08/21 | 1,251 | 1,254 | 1,220 | 1,222 | -15 | -1.2% | 246,800 |
| 2025/08/20 | 1,210 | 1,239 | 1,207 | 1,237 | +26 | +2.1% | 218,900 |
| 2025/08/19 | 1,216 | 1,216 | 1,208 | 1,211 | ±0 | ±0% | 140,400 |
| 2025/08/18 | 1,211 | 1,219 | 1,205 | 1,211 | ±0 | ±0% | 239,900 |
| 2025/08/15 | 1,232 | 1,232 | 1,209 | 1,211 | -11 | -0.9% | 232,000 |
| 2025/08/14 | 1,230 | 1,230 | 1,215 | 1,222 | -14 | -1.1% | 205,100 |
| 2025/08/13 | 1,261 | 1,261 | 1,236 | 1,236 | -18 | -1.4% | 298,900 |
| 2025/08/12 | 1,264 | 1,268 | 1,244 | 1,254 | +3 | +0.2% | 227,400 |
| 2025/08/08 | 1,242 | 1,258 | 1,229 | 1,251 | +9 | +0.7% | 358,100 |
| 2025/08/07 | 1,265 | 1,279 | 1,238 | 1,242 | -13 | -1% | 239,500 |
| 2025/08/06 | 1,267 | 1,276 | 1,251 | 1,255 | -10 | -0.8% | 185,200 |
| 2025/08/05 | 1,270 | 1,280 | 1,257 | 1,265 | -1 | -0.1% | 164,800 |
| 2025/08/04 | 1,235 | 1,266 | 1,230 | 1,266 | +28 | +2.3% | 167,700 |
| 2025/08/01 | 1,211 | 1,246 | 1,206 | 1,238 | +33 | +2.7% | 212,100 |
| 2025/07/31 | 1,187 | 1,216 | 1,184 | 1,205 | +13 | +1.1% | 253,900 |
| 2025/07/30 | 1,215 | 1,222 | 1,192 | 1,192 | -17 | -1.4% | 308,900 |
| 2025/07/29 | 1,228 | 1,228 | 1,200 | 1,209 | -32 | -2.6% | 262,800 |
| 2025/07/28 | 1,252 | 1,265 | 1,229 | 1,241 | -6 | -0.5% | 249,900 |
| 2025/07/25 | 1,279 | 1,284 | 1,245 | 1,247 | -23 | -1.8% | 199,300 |
| 2025/07/24 | 1,280 | 1,285 | 1,257 | 1,270 | -6 | -0.5% | 419,100 |
| 2025/07/23 | 1,307 | 1,310 | 1,276 | 1,276 | -19 | -1.5% | 342,800 |
| 2025/07/22 | 1,338 | 1,338 | 1,291 | 1,295 | -38 | -2.9% | 423,000 |
| 2025/07/18 | 1,315 | 1,345 | 1,309 | 1,333 | +20 | +1.5% | 287,000 |
| 2025/07/17 | 1,295 | 1,326 | 1,289 | 1,313 | +14 | +1.1% | 402,600 |
| 2025/07/16 | 1,319 | 1,319 | 1,288 | 1,299 | -1 | -0.1% | 247,000 |
| 2025/07/15 | 1,321 | 1,329 | 1,299 | 1,300 | -5 | -0.4% | 239,600 |
| 2025/07/14 | 1,302 | 1,313 | 1,293 | 1,305 | +13 | +1% | 267,900 |
| 2025/07/11 | 1,348 | 1,364 | 1,288 | 1,292 | -86 | -6.2% | 747,400 |
| 2025/07/10 | 1,358 | 1,395 | 1,353 | 1,378 | +2 | +0.1% | 425,700 |
| 2025/07/09 | 1,336 | 1,381 | 1,328 | 1,376 | +65 | +5% | 368,800 |
| 2025/07/08 | 1,296 | 1,319 | 1,291 | 1,311 | +15 | +1.2% | 244,200 |
| 2025/07/07 | 1,279 | 1,327 | 1,278 | 1,296 | +38 | +3% | 403,400 |
| 2025/07/04 | 1,253 | 1,275 | 1,252 | 1,258 | +12 | +1% | 150,900 |
| 2025/07/03 | 1,248 | 1,257 | 1,221 | 1,246 | -1 | -0.1% | 210,500 |
| 2025/07/02 | 1,232 | 1,258 | 1,231 | 1,247 | +8 | +0.6% | 176,800 |
| 2025/07/01 | 1,232 | 1,239 | 1,225 | 1,239 | +4 | +0.3% | 118,100 |
| 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 |
1～
50
件表示中 / 3768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 | 121,500円 | +3.3% | +18.5% | 1.65% | 18.24倍 | 1.39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 |
| ＭＶ東海 | 327,500円 | +4.1% | +0.8% | 2.60% | 11.11倍 | 1.18倍 |
|
イオン系の食品スーパー。経営破綻した旧ヤオハンが母体。マックスバリュ中部を１９年吸収合併 |
| ベルーナ | 104,700円 | +1.8% | +1.8% | 2.87% | 10.61倍 | 0.71倍 |
|
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 |
| アルペン | 240,500円 | +5.0% | +0.3% | 2.08% | 16.59倍 | 0.77倍 |
|
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 |
| クオールＨＤ | 216,500円 | +6.1% | +12.8% | 2.12% | 11.59倍 | 1.42倍 |
|
調剤薬局上位。ローソン、ビックカメラなどと共同出店。第一三共エスファを２４年に子会社化 |
市場注目の銘柄
チャート関連のコラム
