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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 990 | 1,000 | 985 | 987 | -12 | -1.2% | 391,300 |
| 2025/01/31 | 1,015 | 1,022 | 999 | 999 | -22 | -2.2% | 302,200 |
| 2025/01/30 | 1,000 | 1,022 | 1,000 | 1,021 | +15 | +1.5% | 275,700 |
| 2025/01/29 | 1,006 | 1,008 | 995 | 1,006 | +4 | +0.4% | 162,900 |
| 2025/01/28 | 992 | 1,009 | 992 | 1,002 | +14 | +1.4% | 172,300 |
| 2025/01/27 | 978 | 993 | 973 | 988 | +16 | +1.6% | 214,000 |
| 2025/01/24 | 972 | 985 | 972 | 972 | ±0 | ±0% | 138,200 |
| 2025/01/23 | 988 | 989 | 969 | 972 | -8 | -0.8% | 138,300 |
| 2025/01/22 | 980 | 984 | 972 | 980 | ±0 | ±0% | 120,900 |
| 2025/01/21 | 977 | 981 | 971 | 980 | +4 | +0.4% | 121,400 |
| 2025/01/20 | 986 | 987 | 974 | 976 | -1 | -0.1% | 141,100 |
| 2025/01/17 | 970 | 978 | 962 | 977 | -4 | -0.4% | 165,000 |
| 2025/01/16 | 992 | 1,005 | 981 | 981 | -16 | -1.6% | 169,600 |
| 2025/01/15 | 1,002 | 1,019 | 991 | 997 | -3 | -0.3% | 156,200 |
| 2025/01/14 | 994 | 1,010 | 984 | 1,000 | -6 | -0.6% | 300,500 |
| 2025/01/10 | 1,000 | 1,008 | 994 | 1,006 | -6 | -0.6% | 163,100 |
| 2025/01/09 | 1,005 | 1,017 | 1,004 | 1,012 | +6 | +0.6% | 142,400 |
| 2025/01/08 | 1,025 | 1,025 | 1,005 | 1,006 | -19 | -1.9% | 151,000 |
| 2025/01/07 | 1,023 | 1,036 | 1,014 | 1,025 | +3 | +0.3% | 138,700 |
| 2025/01/06 | 1,041 | 1,044 | 1,022 | 1,022 | -15 | -1.4% | 186,500 |
| 2024/12/30 | 1,050 | 1,052 | 1,028 | 1,037 | -4 | -0.4% | 154,200 |
| 2024/12/27 | 1,040 | 1,050 | 1,034 | 1,041 | +12 | +1.2% | 123,000 |
| 2024/12/26 | 1,025 | 1,033 | 1,020 | 1,029 | +3 | +0.3% | 105,100 |
| 2024/12/25 | 1,048 | 1,048 | 1,017 | 1,026 | -20 | -1.9% | 113,400 |
| 2024/12/24 | 1,040 | 1,053 | 1,032 | 1,046 | +4 | +0.4% | 76,700 |
| 2024/12/23 | 1,068 | 1,069 | 1,042 | 1,042 | -3 | -0.3% | 83,000 |
| 2024/12/20 | 1,092 | 1,097 | 1,045 | 1,045 | -52 | -4.7% | 222,200 |
| 2024/12/19 | 1,095 | 1,109 | 1,090 | 1,097 | -13 | -1.2% | 64,900 |
| 2024/12/18 | 1,097 | 1,119 | 1,088 | 1,110 | +25 | +2.3% | 162,000 |
| 2024/12/17 | 1,086 | 1,094 | 1,080 | 1,085 | -5 | -0.5% | 79,800 |
| 2024/12/16 | 1,092 | 1,097 | 1,081 | 1,090 | -2 | -0.2% | 51,100 |
| 2024/12/13 | 1,089 | 1,104 | 1,089 | 1,092 | -13 | -1.2% | 94,000 |
| 2024/12/12 | 1,117 | 1,120 | 1,105 | 1,105 | +2 | +0.2% | 127,900 |
| 2024/12/11 | 1,090 | 1,130 | 1,090 | 1,103 | +14 | +1.3% | 146,800 |
| 2024/12/10 | 1,085 | 1,090 | 1,067 | 1,089 | +9 | +0.8% | 75,100 |
| 2024/12/09 | 1,071 | 1,088 | 1,062 | 1,080 | +16 | +1.5% | 76,700 |
| 2024/12/06 | 1,054 | 1,072 | 1,051 | 1,064 | +13 | +1.2% | 63,500 |
| 2024/12/05 | 1,059 | 1,066 | 1,050 | 1,051 | -5 | -0.5% | 73,700 |
| 2024/12/04 | 1,080 | 1,082 | 1,053 | 1,056 | -27 | -2.5% | 101,000 |
| 2024/12/03 | 1,079 | 1,093 | 1,062 | 1,083 | -6 | -0.6% | 107,000 |
| 2024/12/02 | 1,089 | 1,094 | 1,066 | 1,089 | -7 | -0.6% | 78,000 |
| 2024/11/29 | 1,100 | 1,107 | 1,095 | 1,096 | +2 | +0.2% | 67,600 |
| 2024/11/28 | 1,090 | 1,108 | 1,089 | 1,094 | +4 | +0.4% | 77,600 |
| 2024/11/27 | 1,091 | 1,096 | 1,075 | 1,090 | -1 | -0.1% | 74,900 |
| 2024/11/26 | 1,060 | 1,103 | 1,060 | 1,091 | +36 | +3.4% | 182,100 |
| 2024/11/25 | 1,059 | 1,066 | 1,050 | 1,055 | +10 | +1% | 92,900 |
| 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 |
51～
100
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 | 95,400円 | +3.3% | +18.5% | 1.89% | 14.28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 | 256,500円 | +9.8% | -31.1% | 0.97% | 38.31倍 | 1.33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 | 187,700円 | +0.5% | -36.0% | 1.81% | 12.42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 | 146,000円 | +2.6% | +6.5% | 0.34% | 51.10倍 | 7.01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 | 294,200円 | +1.1% | +1.1% | 2.72% | 12.17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
