コスモス薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 8,446 | 8,540 | 8,340 | 8,454 | +254 | +3.1% | 997,700 |
| 2025/04/14 | 8,244 | 8,360 | 8,187 | 8,200 | +62 | +0.8% | 604,600 |
| 2025/04/11 | 8,046 | 8,142 | 7,970 | 8,138 | +100 | +1.2% | 503,600 |
| 2025/04/10 | 7,792 | 8,066 | 7,694 | 8,038 | +283 | +3.6% | 467,600 |
| 2025/04/09 | 7,700 | 7,785 | 7,645 | 7,755 | +66 | +0.9% | 413,500 |
| 2025/04/08 | 7,454 | 7,753 | 7,360 | 7,689 | +85 | +1.1% | 369,500 |
| 2025/04/07 | 7,640 | 7,800 | 7,570 | 7,604 | -214 | -2.7% | 576,700 |
| 2025/04/04 | 7,721 | 7,894 | 7,705 | 7,818 | +97 | +1.3% | 468,000 |
| 2025/04/03 | 7,460 | 7,767 | 7,408 | 7,721 | +259 | +3.5% | 548,700 |
| 2025/04/02 | 7,560 | 7,560 | 7,458 | 7,462 | -35 | -0.5% | 336,700 |
| 2025/04/01 | 7,574 | 7,589 | 7,470 | 7,497 | -21 | -0.3% | 394,600 |
| 2025/03/31 | 7,449 | 7,530 | 7,436 | 7,518 | +8 | +0.1% | 411,600 |
| 2025/03/28 | 7,458 | 7,527 | 7,427 | 7,510 | -4 | -0.1% | 213,100 |
| 2025/03/27 | 7,546 | 7,602 | 7,456 | 7,514 | -32 | -0.4% | 345,900 |
| 2025/03/26 | 7,480 | 7,560 | 7,468 | 7,546 | +108 | +1.5% | 252,300 |
| 2025/03/25 | 7,460 | 7,502 | 7,382 | 7,438 | -22 | -0.3% | 272,000 |
| 2025/03/24 | 7,390 | 7,495 | 7,371 | 7,460 | +172 | +2.4% | 281,600 |
| 2025/03/21 | 7,284 | 7,364 | 7,261 | 7,288 | -47 | -0.6% | 317,300 |
| 2025/03/19 | 7,285 | 7,335 | 7,250 | 7,335 | -1 | ±0% | 223,200 |
| 2025/03/18 | 7,269 | 7,399 | 7,260 | 7,336 | +103 | +1.4% | 245,700 |
| 2025/03/17 | 7,300 | 7,332 | 7,218 | 7,233 | -90 | -1.2% | 161,400 |
| 2025/03/14 | 7,240 | 7,373 | 7,200 | 7,323 | +150 | +2.1% | 334,700 |
| 2025/03/13 | 7,119 | 7,229 | 7,113 | 7,173 | +63 | +0.9% | 273,200 |
| 2025/03/12 | 7,071 | 7,180 | 7,002 | 7,110 | +91 | +1.3% | 358,300 |
| 2025/03/11 | 7,142 | 7,161 | 6,961 | 7,019 | -140 | -2% | 523,100 |
| 2025/03/10 | 6,994 | 7,177 | 6,976 | 7,159 | +134 | +1.9% | 338,000 |
| 2025/03/07 | 6,957 | 7,072 | 6,951 | 7,025 | ±0 | ±0% | 313,800 |
| 2025/03/06 | 7,100 | 7,110 | 7,004 | 7,025 | -78 | -1.1% | 260,900 |
| 2025/03/05 | 7,167 | 7,180 | 7,071 | 7,103 | -33 | -0.5% | 253,000 |
| 2025/03/04 | 7,154 | 7,213 | 7,044 | 7,136 | +13 | +0.2% | 325,300 |
| 2025/03/03 | 7,065 | 7,145 | 7,049 | 7,123 | +80 | +1.1% | 285,400 |
| 2025/02/28 | 7,270 | 7,278 | 7,036 | 7,043 | -259 | -3.5% | 334,500 |
| 2025/02/27 | 7,150 | 7,365 | 7,146 | 7,302 | +158 | +2.2% | 372,100 |
| 2025/02/26 | 7,189 | 7,211 | 7,099 | 7,144 | -11 | -0.2% | 307,600 |
| 2025/02/25 | 7,045 | 7,190 | 6,964 | 7,155 | +106 | +1.5% | 430,000 |
| 2025/02/21 | 6,791 | 7,061 | 6,772 | 7,049 | +258 | +3.8% | 454,600 |
| 2025/02/20 | 6,822 | 6,823 | 6,774 | 6,791 | -40 | -0.6% | 178,100 |
| 2025/02/19 | 6,783 | 6,851 | 6,740 | 6,831 | -6 | -0.1% | 263,000 |
| 2025/02/18 | 6,916 | 6,931 | 6,820 | 6,837 | -54 | -0.8% | 197,500 |
| 2025/02/17 | 6,990 | 7,068 | 6,890 | 6,891 | +1 | ±0% | 273,800 |
| 2025/02/14 | 7,031 | 7,031 | 6,890 | 6,890 | -108 | -1.5% | 250,300 |
| 2025/02/13 | 7,032 | 7,073 | 6,995 | 6,998 | -33 | -0.5% | 183,000 |
| 2025/02/12 | 7,000 | 7,064 | 6,990 | 7,031 | -49 | -0.7% | 254,700 |
| 2025/02/10 | 7,033 | 7,169 | 6,990 | 7,080 | -60 | -0.8% | 307,200 |
| 2025/02/07 | 7,322 | 7,322 | 7,108 | 7,140 | -157 | -2.2% | 245,000 |
| 2025/02/06 | 7,200 | 7,331 | 7,170 | 7,297 | +117 | +1.6% | 269,000 |
| 2025/02/05 | 7,120 | 7,268 | 7,120 | 7,180 | +63 | +0.9% | 299,700 |
| 2025/02/04 | 7,190 | 7,247 | 7,110 | 7,117 | -79 | -1.1% | 318,500 |
| 2025/02/03 | 7,235 | 7,288 | 7,135 | 7,196 | -65 | -0.9% | 342,300 |
| 2025/01/31 | 7,410 | 7,441 | 7,261 | 7,261 | -158 | -2.1% | 355,600 |
1～
50
件表示中 / 5000件
類似銘柄と比較する
現在ご覧いただいている「コスモス薬品」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 |
|---|---|---|---|---|---|---|---|---|
| コスモス薬品 | 845,400円 | +7.5% | +0.3% | 0.77% | 27.35倍 | 2.75倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| マクドナルド | 599,000円 | +1.7% | +2.3% | 0.93% | 26.11倍 | 3.15倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| しまむら | 924,100円 | +3.9% | +2.3% | 2.22% | 15.85倍 | 1.36倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| すかいＨＤ | 294,300円 | +10.9% | +3.9% | 0.68% | 45.24倍 | 3.86倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| ミツコシイセタン | 175,500円 | +3.7% | +28.6% | 2.74% | 11.06倍 | 1.07倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
