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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 936 | 946 | 928 | 934 | -15 | -1.6% | 136,400 |
| 2024/09/06 | 959 | 961 | 947 | 949 | -3 | -0.3% | 162,700 |
| 2024/09/05 | 1,010 | 1,012 | 948 | 952 | -68 | -6.7% | 367,900 |
| 2024/09/04 | 1,010 | 1,049 | 1,008 | 1,020 | -6 | -0.6% | 262,600 |
| 2024/09/03 | 1,011 | 1,027 | 1,010 | 1,026 | +19 | +1.9% | 246,500 |
| 2024/09/02 | 988 | 1,013 | 983 | 1,007 | +9 | +0.9% | 272,300 |
| 2024/08/30 | 980 | 998 | 970 | 998 | +17 | +1.7% | 217,300 |
| 2024/08/29 | 975 | 988 | 967 | 981 | -17 | -1.7% | 896,100 |
| 2024/08/28 | 974 | 999 | 971 | 998 | -6 | -0.6% | 1,772,800 |
| 2024/08/27 | 980 | 1,005 | 976 | 1,004 | +22 | +2.2% | 466,800 |
| 2024/08/26 | 997 | 1,002 | 980 | 982 | -11 | -1.1% | 519,500 |
| 2024/08/23 | 1,010 | 1,012 | 992 | 993 | -16 | -1.6% | 341,800 |
| 2024/08/22 | 1,017 | 1,023 | 1,007 | 1,009 | -8 | -0.8% | 231,700 |
| 2024/08/21 | 1,023 | 1,029 | 1,014 | 1,017 | -14 | -1.4% | 207,500 |
| 2024/08/20 | 1,030 | 1,044 | 1,023 | 1,031 | -3 | -0.3% | 247,600 |
| 2024/08/19 | 1,042 | 1,044 | 1,031 | 1,034 | -9 | -0.9% | 158,600 |
| 2024/08/16 | 1,065 | 1,065 | 1,036 | 1,043 | +19 | +1.9% | 314,800 |
| 2024/08/15 | 1,047 | 1,049 | 1,020 | 1,024 | -18 | -1.7% | 168,300 |
| 2024/08/14 | 1,057 | 1,065 | 1,038 | 1,042 | -20 | -1.9% | 191,100 |
| 2024/08/13 | 1,078 | 1,085 | 1,053 | 1,062 | -2 | -0.2% | 212,300 |
| 2024/08/09 | 1,060 | 1,080 | 1,048 | 1,064 | +34 | +3.3% | 240,500 |
| 2024/08/08 | 1,009 | 1,050 | 1,008 | 1,030 | -2 | -0.2% | 387,400 |
| 2024/08/07 | 1,012 | 1,045 | 1,002 | 1,032 | +20 | +2% | 221,000 |
| 2024/08/06 | 1,001 | 1,021 | 991 | 1,012 | +61 | +6.4% | 278,500 |
| 2024/08/05 | 967 | 1,009 | 947 | 951 | -72 | -7% | 437,700 |
| 2024/08/02 | 1,034 | 1,044 | 1,015 | 1,023 | -33 | -3.1% | 247,600 |
| 2024/08/01 | 1,078 | 1,078 | 1,042 | 1,056 | -25 | -2.3% | 161,900 |
| 2024/07/31 | 1,076 | 1,081 | 1,055 | 1,081 | +10 | +0.9% | 134,200 |
| 2024/07/30 | 1,080 | 1,084 | 1,052 | 1,071 | -18 | -1.7% | 295,000 |
| 2024/07/29 | 1,070 | 1,092 | 1,067 | 1,089 | +30 | +2.8% | 86,900 |
| 2024/07/26 | 1,077 | 1,085 | 1,054 | 1,059 | -18 | -1.7% | 138,000 |
| 2024/07/25 | 1,071 | 1,084 | 1,051 | 1,077 | -16 | -1.5% | 233,800 |
| 2024/07/24 | 1,100 | 1,123 | 1,090 | 1,093 | -9 | -0.8% | 227,800 |
| 2024/07/23 | 1,070 | 1,130 | 1,066 | 1,102 | +29 | +2.7% | 398,600 |
| 2024/07/22 | 1,061 | 1,083 | 1,061 | 1,073 | +12 | +1.1% | 202,700 |
| 2024/07/19 | 1,087 | 1,087 | 1,056 | 1,061 | -25 | -2.3% | 235,200 |
| 2024/07/18 | 1,080 | 1,093 | 1,072 | 1,086 | -4 | -0.4% | 218,400 |
| 2024/07/17 | 1,058 | 1,090 | 1,053 | 1,090 | +32 | +3% | 252,200 |
| 2024/07/16 | 1,044 | 1,072 | 1,031 | 1,058 | -2 | -0.2% | 352,700 |
| 2024/07/12 | 1,063 | 1,083 | 1,038 | 1,060 | +87 | +8.9% | 780,200 |
| 2024/07/11 | 962 | 975 | 956 | 973 | +8 | +0.8% | 231,900 |
| 2024/07/10 | 956 | 968 | 949 | 965 | +24 | +2.6% | 307,100 |
| 2024/07/09 | 947 | 955 | 932 | 941 | +1 | +0.1% | 279,500 |
| 2024/07/08 | 945 | 946 | 927 | 940 | -2 | -0.2% | 310,100 |
| 2024/07/05 | 940 | 948 | 932 | 942 | +4 | +0.4% | 325,600 |
| 2024/07/04 | 963 | 966 | 934 | 938 | -26 | -2.7% | 318,500 |
| 2024/07/03 | 958 | 975 | 952 | 964 | +4 | +0.4% | 214,800 |
| 2024/07/02 | 962 | 972 | 952 | 960 | -1 | -0.1% | 234,800 |
| 2024/07/01 | 978 | 985 | 960 | 961 | -11 | -1.1% | 284,300 |
| 2024/06/28 | 973 | 981 | 962 | 972 | -13 | -1.3% | 278,200 |
51～
100
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
