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 |
|---|---|---|---|---|---|---|---|
| 2005/05/16 | 1,585 | 1,585 | 1,565 | 1,585 | +25 | +1.6% | 10,600 |
| 2005/05/13 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 12,000 |
| 2005/05/12 | 1,540 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 4,400 |
| 2005/05/11 | 1,560 | 1,560 | 1,500 | 1,530 | -30 | -1.9% | 19,800 |
| 2005/05/10 | 1,535 | 1,575 | 1,505 | 1,560 | +45 | +3% | 15,400 |
| 2005/05/09 | 1,500 | 1,560 | 1,500 | 1,515 | +20 | +1.3% | 17,800 |
| 2005/05/06 | 1,480 | 1,497.5 | 1,475 | 1,495 | +15 | +1% | 4,000 |
| 2005/05/02 | 1,480 | 1,480 | 1,475 | 1,480 | +5 | +0.3% | 4,800 |
| 2005/04/28 | 1,475 | 1,475 | 1,455 | 1,475 | ±0 | ±0% | 4,400 |
| 2005/04/27 | 1,480 | 1,480 | 1,455 | 1,475 | ±0 | ±0% | 5,200 |
| 2005/04/26 | 1,470 | 1,475 | 1,465 | 1,475 | ±0 | ±0% | 6,800 |
| 2005/04/25 | 1,470 | 1,480 | 1,460 | 1,475 | +5 | +0.3% | 6,800 |
| 2005/04/22 | 1,462.5 | 1,470 | 1,450 | 1,470 | +25 | +1.7% | 3,800 |
| 2005/04/21 | 1,452.5 | 1,452.5 | 1,430 | 1,445 | -7.5 | -0.5% | 6,200 |
| 2005/04/20 | 1,432.5 | 1,465 | 1,432.5 | 1,452.5 | +22.5 | +1.6% | 8,800 |
| 2005/04/19 | 1,432.5 | 1,432.5 | 1,425 | 1,430 | +2.5 | +0.2% | 6,200 |
| 2005/04/18 | 1,427.5 | 1,432.5 | 1,415 | 1,427.5 | ±0 | ±0% | 30,200 |
| 2005/04/15 | 1,415 | 1,427.5 | 1,415 | 1,427.5 | +15 | +1.1% | 25,400 |
| 2005/04/14 | 1,415 | 1,415 | 1,400 | 1,412.5 | +7.5 | +0.5% | 1,600 |
| 2005/04/13 | 1,412.5 | 1,422.5 | 1,405 | 1,405 | +12.5 | +0.9% | 1,400 |
| 2005/04/12 | 1,407.5 | 1,407.5 | 1,377.5 | 1,392.5 | -7.5 | -0.5% | 5,200 |
| 2005/04/11 | 1,437.5 | 1,437.5 | 1,390 | 1,400 | -30 | -2.1% | 10,800 |
| 2005/04/08 | 1,430 | 1,455 | 1,430 | 1,430 | +7.5 | +0.5% | 14,000 |
| 2005/04/07 | 1,445 | 1,465 | 1,420 | 1,422.5 | -5 | -0.4% | 17,200 |
| 2005/04/06 | 1,425 | 1,427.5 | 1,422.5 | 1,427.5 | -12.5 | -0.9% | 6,200 |
| 2005/04/05 | 1,420 | 1,440 | 1,400 | 1,440 | +22.5 | +1.6% | 8,600 |
| 2005/04/04 | 1,400 | 1,417.5 | 1,395 | 1,417.5 | +7.5 | +0.5% | 6,200 |
| 2005/04/01 | 1,425 | 1,425 | 1,395 | 1,410 | +25 | +1.8% | 6,600 |
| 2005/03/31 | 1,357.5 | 1,385 | 1,357.5 | 1,385 | +20 | +1.5% | 4,400 |
| 2005/03/30 | 1,365 | 1,365 | 1,357.5 | 1,365 | ±0 | ±0% | 2,800 |
| 2005/03/29 | 1,357.5 | 1,365 | 1,357.5 | 1,365 | +7.5 | +0.6% | 4,600 |
| 2005/03/28 | 1,350 | 1,362.5 | 1,350 | 1,357.5 | -5 | -0.4% | 1,600 |
| 2005/03/25 | 1,345 | 1,362.5 | 1,345 | 1,362.5 | +17.5 | +1.3% | 1,600 |
| 2005/03/24 | 1,362.5 | 1,362.5 | 1,342.5 | 1,345 | -7.5 | -0.6% | 4,600 |
| 2005/03/23 | 1,355 | 1,360 | 1,345 | 1,352.5 | +2.5 | +0.2% | 8,400 |
| 2005/03/22 | 1,355 | 1,355 | 1,345 | 1,350 | -5 | -0.4% | 6,800 |
| 2005/03/18 | 1,375 | 1,375 | 1,355 | 1,355 | -5 | -0.4% | 4,000 |
| 2005/03/17 | 1,375 | 1,380 | 1,360 | 1,360 | -15 | -1.1% | 3,400 |
| 2005/03/16 | 1,365 | 1,375 | 1,362.5 | 1,375 | ±0 | ±0% | 11,400 |
| 2005/03/15 | 1,390 | 1,390 | 1,370 | 1,375 | ±0 | ±0% | 4,200 |
| 2005/03/14 | 1,392.5 | 1,395 | 1,362.5 | 1,375 | -25 | -1.8% | 3,800 |
| 2005/03/11 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 13,000 |
| 2005/03/10 | 1,385 | 1,400 | 1,385 | 1,400 | +25 | +1.8% | 24,400 |
| 2005/03/09 | 1,375 | 1,375 | 1,325 | 1,375 | +5 | +0.4% | 25,400 |
| 2005/03/08 | 1,387.5 | 1,387.5 | 1,370 | 1,370 | -25 | -1.8% | 7,200 |
| 2005/03/07 | 1,417.5 | 1,417.5 | 1,395 | 1,395 | -27.5 | -1.9% | 18,200 |
| 2005/03/04 | 1,450 | 1,450 | 1,420 | 1,422.5 | -7.5 | -0.5% | 12,600 |
| 2005/03/03 | 1,445 | 1,445 | 1,430 | 1,430 | +5 | +0.4% | 1,200 |
| 2005/03/02 | 1,392.5 | 1,425 | 1,385 | 1,425 | +32.5 | +2.3% | 21,200 |
| 2005/03/01 | 1,400 | 1,405 | 1,370 | 1,392.5 | ±0 | ±0% | 17,400 |
4951～
5000
件表示中 / 5072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 | 924,600円 | +4.5% | +0.1% | 0.81% | 23.64倍 | 2.85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 | 1,102,000円 | +3.9% | +2.3% | 1.86% | 18.90倍 | 1.62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 | 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 |
| ＡＢＣ マート | 283,500円 | +3.1% | +2.1% | 2.47% | 15.42倍 | 1.91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 | 357,400円 | +14.5% | +20.3% | 0.98% | 14.63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
