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 |
|---|---|---|---|---|---|---|---|
| 2024/11/18 | 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 |
| 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 |
101～
150
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 | 95,500円 | +3.3% | +18.5% | 1.88% | 14.30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 | 257,600円 | +9.8% | -31.1% | 0.97% | 38.48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 | 187,600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 | 146,100円 | +2.6% | +6.5% | 0.34% | 51.13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
