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 |
|---|---|---|---|---|---|---|---|
| 2024/12/25 | 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 |
| 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 |
151～
200
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
