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 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 8,887 | 9,007 | 8,757 | 8,832 | -24 | -0.3% | 655,600 |
| 2025/05/29 | 8,894 | 8,930 | 8,816 | 8,856 | -149 | -1.7% | 366,700 |
| 2025/05/28 | 9,003 | 9,081 | 8,972 | 9,005 | -115 | -1.3% | 290,100 |
| 2025/05/27 | 9,183 | 9,194 | 9,105 | 9,120 | -56 | -0.6% | 174,700 |
| 2025/05/26 | 9,097 | 9,300 | 9,079 | 9,176 | +113 | +1.2% | 333,800 |
| 2025/05/23 | 8,971 | 9,100 | 8,932 | 9,063 | +51 | +0.6% | 187,100 |
| 2025/05/22 | 8,950 | 9,200 | 8,914 | 9,012 | +68 | +0.8% | 467,100 |
| 2025/05/21 | 9,000 | 9,065 | 8,890 | 8,944 | -96 | -1.1% | 251,300 |
| 2025/05/20 | 9,116 | 9,150 | 8,945 | 9,040 | -56 | -0.6% | 302,800 |
| 2025/05/19 | 9,198 | 9,254 | 8,973 | 9,096 | -96 | -1% | 289,100 |
| 2025/05/16 | 9,347 | 9,470 | 9,137 | 9,192 | -141 | -1.5% | 507,900 |
| 2025/05/15 | 8,850 | 9,480 | 8,803 | 9,333 | +409 | +4.6% | 676,700 |
| 2025/05/14 | 8,685 | 8,971 | 8,631 | 8,924 | +244 | +2.8% | 349,100 |
| 2025/05/13 | 8,712 | 8,808 | 8,572 | 8,680 | -167 | -1.9% | 536,100 |
| 2025/05/12 | 8,800 | 8,923 | 8,770 | 8,847 | -87 | -1% | 576,500 |
| 2025/05/09 | 9,158 | 9,189 | 8,880 | 8,934 | -432 | -4.6% | 645,100 |
| 2025/05/08 | 9,360 | 9,408 | 9,319 | 9,366 | -10 | -0.1% | 270,600 |
| 2025/05/07 | 9,350 | 9,574 | 9,307 | 9,376 | +143 | +1.5% | 423,600 |
| 2025/05/02 | 9,159 | 9,303 | 9,125 | 9,233 | +13 | +0.1% | 333,000 |
| 2025/05/01 | 9,224 | 9,279 | 9,180 | 9,220 | +15 | +0.2% | 348,700 |
| 2025/04/30 | 9,050 | 9,280 | 9,042 | 9,205 | +229 | +2.6% | 529,500 |
| 2025/04/28 | 8,600 | 9,008 | 8,584 | 8,976 | +275 | +3.2% | 389,100 |
| 2025/04/25 | 8,639 | 8,826 | 8,591 | 8,701 | +47 | +0.5% | 347,300 |
| 2025/04/24 | 8,850 | 8,953 | 8,585 | 8,654 | -346 | -3.8% | 840,700 |
| 2025/04/23 | 8,990 | 9,029 | 8,911 | 9,000 | -97 | -1.1% | 399,500 |
| 2025/04/22 | 8,960 | 9,150 | 8,953 | 9,097 | +60 | +0.7% | 447,700 |
| 2025/04/21 | 8,775 | 9,049 | 8,755 | 9,037 | +312 | +3.6% | 396,400 |
| 2025/04/18 | 8,448 | 8,797 | 8,402 | 8,725 | +326 | +3.9% | 433,100 |
| 2025/04/17 | 8,455 | 8,460 | 8,228 | 8,399 | -36 | -0.4% | 470,000 |
| 2025/04/16 | 8,604 | 8,614 | 8,290 | 8,435 | -19 | -0.2% | 643,700 |
| 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 |
1～
50
件表示中 / 5030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 | 883,200円 | +7.5% | +0.3% | 0.74% | 28.57倍 | 2.87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 |
| すかいＨＤ | 318,300円 | +10.9% | +3.9% | 0.63% | 48.93倍 | 4.18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 |
| Ｆ＆ＬＣ | 618,600円 | +15.2% | +50.1% | 0.48% | 36.83倍 | 8.18倍 |
|
回転ずし「スシロー」全国展開し国内首位。海外は台湾、香港、タイ等。傘下に京樽。すし居酒屋も |
| ＡＢＣ マート | 281,000円 | +3.1% | +2.1% | 2.49% | 15.28倍 | 1.89倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| スギＨＤ | 316,800円 | +13.9% | +17.9% | 1.10% | 16.86倍 | 2.29倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
市場注目の銘柄
チャート関連のコラム
