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 |
|---|---|---|---|---|---|---|---|
| 2025/05/29 | 1,030 | 1,039 | 1,023 | 1,035 | +8 | +0.8% | 120,500 |
| 2025/05/28 | 1,041 | 1,049 | 1,027 | 1,027 | -11 | -1.1% | 94,300 |
| 2025/05/27 | 1,035 | 1,039 | 1,031 | 1,038 | +3 | +0.3% | 76,400 |
| 2025/05/26 | 1,048 | 1,049 | 1,025 | 1,035 | -2 | -0.2% | 112,900 |
| 2025/05/23 | 1,046 | 1,049 | 1,037 | 1,037 | -4 | -0.4% | 64,400 |
| 2025/05/22 | 1,042 | 1,055 | 1,031 | 1,041 | -3 | -0.3% | 65,000 |
| 2025/05/21 | 1,050 | 1,069 | 1,037 | 1,044 | -5 | -0.5% | 197,000 |
| 2025/05/20 | 1,042 | 1,070 | 1,038 | 1,049 | -2 | -0.2% | 157,500 |
| 2025/05/19 | 1,041 | 1,060 | 1,039 | 1,051 | +12 | +1.2% | 105,000 |
| 2025/05/16 | 1,032 | 1,046 | 1,027 | 1,039 | +5 | +0.5% | 104,200 |
| 2025/05/15 | 1,037 | 1,046 | 1,028 | 1,034 | -21 | -2% | 95,900 |
| 2025/05/14 | 1,084 | 1,084 | 1,045 | 1,055 | -37 | -3.4% | 163,900 |
| 2025/05/13 | 1,097 | 1,102 | 1,082 | 1,092 | -5 | -0.5% | 102,100 |
| 2025/05/12 | 1,116 | 1,123 | 1,097 | 1,097 | -9 | -0.8% | 148,000 |
| 2025/05/09 | 1,089 | 1,119 | 1,086 | 1,106 | +16 | +1.5% | 156,800 |
| 2025/05/08 | 1,089 | 1,093 | 1,077 | 1,090 | +2 | +0.2% | 95,200 |
| 2025/05/07 | 1,084 | 1,094 | 1,078 | 1,088 | +3 | +0.3% | 182,900 |
| 2025/05/02 | 1,066 | 1,097 | 1,064 | 1,085 | +29 | +2.7% | 268,700 |
| 2025/05/01 | 1,040 | 1,066 | 1,036 | 1,056 | ±0 | ±0% | 173,900 |
| 2025/04/30 | 999 | 1,079 | 999 | 1,056 | +68 | +6.9% | 547,500 |
| 2025/04/28 | 972 | 988 | 972 | 988 | +11 | +1.1% | 676,900 |
| 2025/04/25 | 992 | 992 | 975 | 977 | -12 | -1.2% | 155,400 |
| 2025/04/24 | 976 | 991 | 972 | 989 | +15 | +1.5% | 190,700 |
| 2025/04/23 | 973 | 980 | 970 | 974 | +4 | +0.4% | 143,300 |
| 2025/04/22 | 968 | 973 | 963 | 970 | +4 | +0.4% | 112,600 |
| 2025/04/21 | 963 | 968 | 961 | 966 | +3 | +0.3% | 104,100 |
| 2025/04/18 | 950 | 963 | 944 | 963 | +24 | +2.6% | 141,500 |
| 2025/04/17 | 950 | 958 | 938 | 939 | -11 | -1.2% | 162,600 |
| 2025/04/16 | 952 | 961 | 948 | 950 | -1 | -0.1% | 142,400 |
| 2025/04/15 | 972 | 980 | 950 | 951 | -20 | -2.1% | 236,300 |
| 2025/04/14 | 980 | 993 | 971 | 971 | -20 | -2% | 273,600 |
| 2025/04/11 | 970 | 1,003 | 961 | 991 | -67 | -6.3% | 489,900 |
| 2025/04/10 | 1,014 | 1,062 | 1,005 | 1,058 | +59 | +5.9% | 292,800 |
| 2025/04/09 | 1,000 | 1,009 | 982 | 999 | -20 | -2% | 192,000 |
| 2025/04/08 | 976 | 1,025 | 968 | 1,019 | +99 | +10.8% | 452,700 |
| 2025/04/07 | 918 | 940 | 897 | 920 | -50 | -5.2% | 233,900 |
| 2025/04/04 | 994 | 996 | 964 | 970 | -30 | -3% | 165,800 |
| 2025/04/03 | 1,000 | 1,014 | 994 | 1,000 | -18 | -1.8% | 149,400 |
| 2025/04/02 | 1,040 | 1,040 | 1,013 | 1,018 | -19 | -1.8% | 117,400 |
| 2025/04/01 | 1,075 | 1,075 | 1,037 | 1,037 | -40 | -3.7% | 138,100 |
| 2025/03/31 | 1,110 | 1,110 | 1,073 | 1,077 | -45 | -4% | 102,800 |
| 2025/03/28 | 1,107 | 1,131 | 1,090 | 1,122 | +9 | +0.8% | 165,200 |
| 2025/03/27 | 1,079 | 1,113 | 1,078 | 1,113 | +41 | +3.8% | 253,500 |
| 2025/03/26 | 1,041 | 1,075 | 1,037 | 1,072 | +31 | +3% | 191,200 |
| 2025/03/25 | 1,034 | 1,042 | 1,027 | 1,041 | +7 | +0.7% | 92,700 |
| 2025/03/24 | 1,034 | 1,040 | 1,026 | 1,034 | +1 | +0.1% | 75,400 |
| 2025/03/21 | 1,039 | 1,042 | 1,033 | 1,033 | -8 | -0.8% | 103,600 |
| 2025/03/19 | 1,035 | 1,044 | 1,032 | 1,041 | +6 | +0.6% | 69,600 |
| 2025/03/18 | 1,035 | 1,049 | 1,030 | 1,035 | +5 | +0.5% | 132,500 |
| 2025/03/17 | 1,032 | 1,040 | 1,025 | 1,030 | -3 | -0.3% | 56,300 |
51～
100
件表示中 / 3759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 | 125,100円 | +3.3% | +18.5% | 1.60% | 18.78倍 | 1.43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 |
| イオン九州 | 310,500円 | +3.7% | -8.4% | 1.61% | 19.98倍 | 1.92倍 |
|
イオン系列。九州で総合スーパー（ＧＭＳ）や食品スーパーを展開。子会社がドラッグストア運営 |
| ＭＶ東海 | 323,000円 | +4.1% | +0.8% | 2.63% | 10.95倍 | 1.16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 | 96,800円 | +1.8% | +1.8% | 3.10% | 9.81倍 | 0.66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 | 240,300円 | +5.0% | +0.3% | 2.08% | 16.57倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
