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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 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 |
| 2024/06/27 | 985 | 990 | 967 | 985 | +8 | +0.8% | 395,300 |
| 2024/06/26 | 962 | 988 | 949 | 977 | +10 | +1% | 469,200 |
| 2024/06/25 | 900 | 980 | 891 | 967 | +76 | +8.5% | 513,400 |
| 2024/06/24 | 884 | 892 | 876 | 891 | +15 | +1.7% | 277,000 |
| 2024/06/21 | 892 | 897 | 876 | 876 | -13 | -1.5% | 247,700 |
| 2024/06/20 | 901 | 908 | 883 | 889 | -17 | -1.9% | 180,700 |
| 2024/06/19 | 920 | 921 | 903 | 906 | -10 | -1.1% | 101,700 |
| 2024/06/18 | 914 | 923 | 912 | 916 | +2 | +0.2% | 100,700 |
| 2024/06/17 | 917 | 918 | 900 | 914 | -5 | -0.5% | 106,700 |
| 2024/06/14 | 905 | 921 | 902 | 919 | +24 | +2.7% | 206,800 |
| 2024/06/13 | 907 | 907 | 886 | 895 | -12 | -1.3% | 140,600 |
| 2024/06/12 | 898 | 907 | 893 | 907 | +22 | +2.5% | 142,400 |
| 2024/06/11 | 893 | 896 | 885 | 885 | -4 | -0.4% | 76,600 |
| 2024/06/10 | 891 | 891 | 879 | 889 | -4 | -0.4% | 114,800 |
| 2024/06/07 | 874 | 893 | 871 | 893 | +22 | +2.5% | 135,800 |
| 2024/06/06 | 876 | 882 | 861 | 871 | -3 | -0.3% | 100,700 |
201～
250
件表示中 / 3720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 | 110,500円 | +3.3% | +18.5% | 1.63% | 16.59倍 | 1.26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 |
| アルペン | 237,300円 | +6.0% | +68.3% | 2.11% | 20.70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 |
| ベルーナ | 87,600円 | +1.8% | +1.8% | 3.42% | 8.87倍 | 0.59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 |
| ギフトＨＤ | 349,500円 | +26.4% | +21.8% | 0.63% | 31.77倍 | 8.35倍 |
|
横浜家系ラーメン「町田商店」を直営展開。麺やスープなど食材を提供するプロデュース事業も |
| ＲＥＭＩＸ | 63,500円 | +51.5% | - | 0.31% | 11.79倍 | 4.36倍 |
|
電力小売りが主力、蓄電池など省エネ指南、医療Ｗｅｂコンサルも。暗号資産など金融投資開始 |
市場注目の銘柄
チャート関連のコラム
