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 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 9,311 | 9,335 | 9,145 | 9,195 | -24 | -0.3% | 244,400 |
| 2025/07/28 | 9,345 | 9,363 | 9,161 | 9,219 | -145 | -1.5% | 216,900 |
| 2025/07/25 | 9,318 | 9,499 | 9,249 | 9,364 | +142 | +1.5% | 322,600 |
| 2025/07/24 | 9,145 | 9,222 | 9,033 | 9,222 | +61 | +0.7% | 382,100 |
| 2025/07/23 | 9,110 | 9,183 | 8,943 | 9,161 | -62 | -0.7% | 477,100 |
| 2025/07/22 | 9,385 | 9,405 | 9,101 | 9,223 | -7 | -0.1% | 261,800 |
| 2025/07/18 | 9,710 | 9,722 | 9,215 | 9,230 | -398 | -4.1% | 522,800 |
| 2025/07/17 | 9,313 | 9,748 | 9,310 | 9,628 | +396 | +4.3% | 710,100 |
| 2025/07/16 | 9,117 | 9,346 | 9,015 | 9,232 | +293 | +3.3% | 579,600 |
| 2025/07/15 | 8,980 | 9,198 | 8,865 | 8,939 | +86 | +1% | 793,400 |
| 2025/07/14 | 8,555 | 9,220 | 8,553 | 8,853 | -452 | -4.9% | 1,071,100 |
| 2025/07/11 | 9,170 | 9,391 | 9,157 | 9,305 | +72 | +0.8% | 423,700 |
| 2025/07/10 | 9,273 | 9,340 | 9,214 | 9,233 | -40 | -0.4% | 311,600 |
| 2025/07/09 | 9,530 | 9,640 | 9,230 | 9,273 | -211 | -2.2% | 359,500 |
| 2025/07/08 | 9,630 | 9,679 | 9,464 | 9,484 | -124 | -1.3% | 457,600 |
| 2025/07/07 | 9,403 | 9,726 | 9,403 | 9,608 | +303 | +3.3% | 473,100 |
| 2025/07/04 | 9,090 | 9,367 | 9,069 | 9,305 | +215 | +2.4% | 278,700 |
| 2025/07/03 | 9,100 | 9,146 | 9,012 | 9,090 | -86 | -0.9% | 220,600 |
| 2025/07/02 | 9,120 | 9,235 | 9,105 | 9,176 | +11 | +0.1% | 170,300 |
| 2025/07/01 | 9,193 | 9,299 | 9,100 | 9,165 | +20 | +0.2% | 232,200 |
| 2025/06/30 | 9,175 | 9,194 | 9,055 | 9,145 | +9 | +0.1% | 202,800 |
| 2025/06/27 | 9,078 | 9,160 | 9,072 | 9,136 | +100 | +1.1% | 165,200 |
| 2025/06/26 | 8,948 | 9,062 | 8,948 | 9,036 | +88 | +1% | 188,700 |
| 2025/06/25 | 9,001 | 9,049 | 8,857 | 8,948 | -171 | -1.9% | 247,100 |
| 2025/06/24 | 9,198 | 9,198 | 9,063 | 9,119 | -13 | -0.1% | 165,600 |
| 2025/06/23 | 9,106 | 9,199 | 9,028 | 9,132 | +87 | +1% | 211,300 |
| 2025/06/20 | 9,100 | 9,170 | 9,001 | 9,045 | -17 | -0.2% | 404,900 |
| 2025/06/19 | 9,008 | 9,080 | 8,956 | 9,062 | +130 | +1.5% | 134,100 |
| 2025/06/18 | 8,909 | 9,007 | 8,866 | 8,932 | +38 | +0.4% | 242,800 |
| 2025/06/17 | 9,000 | 9,024 | 8,883 | 8,894 | -222 | -2.4% | 399,100 |
| 2025/06/16 | 9,100 | 9,204 | 8,981 | 9,116 | +166 | +1.9% | 318,900 |
| 2025/06/13 | 8,946 | 9,120 | 8,894 | 8,950 | +102 | +1.2% | 357,200 |
| 2025/06/12 | 8,711 | 8,889 | 8,664 | 8,848 | +53 | +0.6% | 268,800 |
| 2025/06/11 | 8,796 | 8,796 | 8,730 | 8,795 | -20 | -0.2% | 167,200 |
| 2025/06/10 | 8,780 | 8,842 | 8,651 | 8,815 | +24 | +0.3% | 251,600 |
| 2025/06/09 | 8,700 | 8,841 | 8,616 | 8,791 | -31 | -0.4% | 323,200 |
| 2025/06/06 | 8,817 | 8,850 | 8,737 | 8,822 | +32 | +0.4% | 192,100 |
| 2025/06/05 | 8,742 | 8,860 | 8,704 | 8,790 | +32 | +0.4% | 269,700 |
| 2025/06/04 | 8,802 | 8,841 | 8,688 | 8,758 | -62 | -0.7% | 252,900 |
| 2025/06/03 | 8,906 | 8,962 | 8,800 | 8,820 | -146 | -1.6% | 395,100 |
| 2025/06/02 | 8,796 | 8,984 | 8,796 | 8,966 | +134 | +1.5% | 359,000 |
| 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 |
1～
50
件表示中 / 5071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 | 919,500円 | +4.5% | +0.1% | 0.82% | 23.51倍 | 2.83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 |
| しまむら | 1,088,000円 | +3.9% | +2.3% | 1.88% | 18.66倍 | 1.60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 |
| マクドナルド | 596,000円 | +1.7% | +2.3% | 0.94% | 25.98倍 | 3.13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 |
| ＡＢＣ マート | 288,600円 | +3.1% | +2.1% | 2.43% | 15.70倍 | 1.95倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| スギＨＤ | 357,000円 | +14.5% | +20.3% | 0.98% | 14.62倍 | 2.58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
