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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,035 | 1,047 | 1,030 | 1,045 | +10 | +1% | 41,900 |
| 2024/11/21 | 1,040 | 1,044 | 1,032 | 1,035 | -2 | -0.2% | 40,200 |
| 2024/11/20 | 1,027 | 1,046 | 1,027 | 1,037 | +12 | +1.2% | 45,000 |
| 2024/11/19 | 1,046 | 1,051 | 1,025 | 1,025 | -10 | -1% | 54,600 |
| 2024/11/18 | 1,045 | 1,055 | 1,031 | 1,035 | -10 | -1% | 53,000 |
| 2024/11/15 | 1,049 | 1,055 | 1,041 | 1,045 | +3 | +0.3% | 56,600 |
| 2024/11/14 | 1,053 | 1,058 | 1,028 | 1,042 | -13 | -1.2% | 130,100 |
| 2024/11/13 | 1,044 | 1,064 | 1,044 | 1,055 | +13 | +1.2% | 98,000 |
| 2024/11/12 | 1,035 | 1,056 | 1,035 | 1,042 | +7 | +0.7% | 86,300 |
| 2024/11/11 | 1,047 | 1,051 | 1,035 | 1,035 | -11 | -1.1% | 59,300 |
| 2024/11/08 | 1,050 | 1,054 | 1,042 | 1,046 | +8 | +0.8% | 77,600 |
| 2024/11/07 | 1,060 | 1,063 | 1,036 | 1,038 | -18 | -1.7% | 87,800 |
| 2024/11/06 | 1,085 | 1,097 | 1,056 | 1,056 | -28 | -2.6% | 129,500 |
| 2024/11/05 | 1,077 | 1,092 | 1,070 | 1,084 | +11 | +1% | 95,400 |
| 2024/11/01 | 1,057 | 1,085 | 1,057 | 1,073 | +7 | +0.7% | 109,200 |
| 2024/10/31 | 1,054 | 1,077 | 1,051 | 1,066 | +24 | +2.3% | 98,100 |
| 2024/10/30 | 1,046 | 1,055 | 1,035 | 1,042 | -5 | -0.5% | 164,100 |
| 2024/10/29 | 1,039 | 1,053 | 1,036 | 1,047 | +1 | +0.1% | 60,800 |
| 2024/10/28 | 1,048 | 1,055 | 1,035 | 1,046 | -2 | -0.2% | 94,600 |
| 2024/10/25 | 1,101 | 1,101 | 1,048 | 1,048 | -49 | -4.5% | 126,500 |
| 2024/10/24 | 1,080 | 1,107 | 1,080 | 1,097 | +19 | +1.8% | 164,600 |
| 2024/10/23 | 1,071 | 1,095 | 1,065 | 1,078 | +7 | +0.7% | 151,200 |
| 2024/10/22 | 1,066 | 1,078 | 1,063 | 1,071 | -3 | -0.3% | 101,300 |
| 2024/10/21 | 1,080 | 1,080 | 1,053 | 1,074 | +2 | +0.2% | 156,900 |
| 2024/10/18 | 1,071 | 1,100 | 1,057 | 1,072 | -11 | -1% | 248,300 |
| 2024/10/17 | 1,080 | 1,092 | 1,066 | 1,083 | +4 | +0.4% | 176,500 |
| 2024/10/16 | 1,047 | 1,081 | 1,043 | 1,079 | +20 | +1.9% | 194,300 |
| 2024/10/15 | 1,043 | 1,081 | 1,037 | 1,059 | +38 | +3.7% | 420,900 |
| 2024/10/11 | 1,011 | 1,037 | 990 | 1,021 | +40 | +4.1% | 525,000 |
| 2024/10/10 | 998 | 999 | 973 | 981 | -9 | -0.9% | 184,100 |
| 2024/10/09 | 983 | 990 | 971 | 990 | +9 | +0.9% | 103,600 |
| 2024/10/08 | 978 | 988 | 976 | 981 | -3 | -0.3% | 122,700 |
| 2024/10/07 | 990 | 994 | 976 | 984 | +3 | +0.3% | 146,300 |
| 2024/10/04 | 975 | 986 | 970 | 981 | +14 | +1.4% | 118,300 |
| 2024/10/03 | 972 | 987 | 963 | 967 | +11 | +1.2% | 108,100 |
| 2024/10/02 | 963 | 973 | 951 | 956 | -9 | -0.9% | 111,600 |
| 2024/10/01 | 961 | 965 | 950 | 965 | +6 | +0.6% | 85,900 |
| 2024/09/30 | 950 | 959 | 945 | 959 | -3 | -0.3% | 103,600 |
| 2024/09/27 | 979 | 979 | 960 | 962 | -10 | -1% | 98,500 |
| 2024/09/26 | 945 | 972 | 939 | 972 | +38 | +4.1% | 214,400 |
| 2024/09/25 | 946 | 946 | 929 | 934 | -7 | -0.7% | 81,000 |
| 2024/09/24 | 946 | 949 | 934 | 941 | -5 | -0.5% | 82,900 |
| 2024/09/20 | 941 | 949 | 940 | 946 | +8 | +0.9% | 76,500 |
| 2024/09/19 | 944 | 956 | 936 | 938 | -6 | -0.6% | 82,600 |
| 2024/09/18 | 942 | 949 | 934 | 944 | +8 | +0.9% | 77,700 |
| 2024/09/17 | 932 | 939 | 924 | 936 | +12 | +1.3% | 132,400 |
| 2024/09/13 | 943 | 943 | 921 | 924 | -23 | -2.4% | 137,500 |
| 2024/09/12 | 925 | 954 | 924 | 947 | +41 | +4.5% | 193,800 |
| 2024/09/11 | 924 | 924 | 902 | 906 | -19 | -2.1% | 173,900 |
| 2024/09/10 | 933 | 948 | 923 | 925 | -9 | -1% | 107,800 |
1～
50
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 | 104,500円 | +2.0% | +0.3% | 1.72% | 19.16倍 | 1.21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 |
| アクシアル | 89,700円 | +3.6% | +1.4% | 2.79% | 10.83倍 | 0.94倍 |
|
新潟地盤のスーパー原信とナルス、群馬のフレッセイが統合。加工センター活用の生鮮に強み |
| 近鉄百 | 203,000円 | +2.2% | +39.8% | 0.99% | 24.11倍 | 2.09倍 |
|
近鉄グループ。大阪南部、奈良が地盤。あべのハルカス近鉄本店が中核。ＦＣ事業の展開にも力 |
| カッパ・クリエ | 159,300円 | +2.6% | +6.5% | 0.31% | 55.76倍 | 7.65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 |
| インターメスティ | 254,500円 | +9.1% | +17.8% | 1.09% | 28.63倍 | 10.43倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
