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 |
|---|---|---|---|---|---|---|---|
| 2005/02/28 | 1,365 | 1,410 | 1,365 | 1,392.5 | +42.5 | +3.1% | 12,200 |
| 2005/02/25 | 1,347.5 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 7,800 |
| 2005/02/24 | 1,390 | 1,390 | 1,350 | 1,350 | -45 | -3.2% | 20,200 |
| 2005/02/23 | 1,400 | 1,415 | 1,375 | 1,395 | -17.5 | -1.2% | 14,200 |
| 2005/02/22 | 1,425 | 1,425 | 1,400 | 1,412.5 | -2.5 | -0.2% | 13,600 |
| 2005/02/21 | 1,425 | 1,445 | 1,415 | 1,415 | -20 | -1.4% | 27,200 |
| 2005/02/18 | 1,450 | 1,450 | 1,425 | 1,435 | -15 | -1% | 21,800 |
| 2005/02/17 | 1,455 | 1,455 | 1,430 | 1,450 | -40 | -2.7% | 11,000 |
| 2005/02/16 | 1,515 | 1,515 | 1,490 | 1,490 | -40 | -2.6% | 7,800 |
| 2005/02/15 | 1,575 | 1,575 | 1,510 | 1,530 | -20 | -1.3% | 12,000 |
| 2005/02/14 | 1,600 | 1,625 | 1,545 | 1,550 | -30 | -1.9% | 7,600 |
| 2005/02/10 | 1,515 | 1,595 | 1,510 | 1,580 | +70 | +4.6% | 14,400 |
| 2005/02/09 | 1,500 | 1,515 | 1,500 | 1,510 | +10 | +0.7% | 2,200 |
| 2005/02/08 | 1,500 | 1,520 | 1,497.5 | 1,500 | -5 | -0.3% | 11,600 |
| 2005/02/07 | 1,530 | 1,550 | 1,500 | 1,505 | -25 | -1.6% | 7,600 |
| 2005/02/04 | 1,565 | 1,565 | 1,525 | 1,530 | -45 | -2.9% | 4,800 |
| 2005/02/03 | 1,550 | 1,600 | 1,525 | 1,575 | +50 | +3.3% | 23,800 |
| 2005/02/02 | 1,487.5 | 1,535 | 1,487.5 | 1,525 | +25 | +1.7% | 17,000 |
| 2005/02/01 | 1,462.5 | 1,520 | 1,450 | 1,500 | +80 | +5.6% | 20,800 |
| 2005/01/31 | 1,415 | 1,445 | 1,400 | 1,420 | -15 | -1% | 8,800 |
| 2005/01/28 | 1,450 | 1,455 | 1,435 | 1,435 | +2.5 | +0.2% | 10,000 |
| 2005/01/27 | 1,430 | 1,435 | 1,430 | 1,432.5 | +2.5 | +0.2% | 8,400 |
| 2005/01/26 | 1,425 | 1,430 | 1,420 | 1,430 | +5 | +0.4% | 3,000 |
| 2005/01/25 | 1,442.5 | 1,470 | 1,425 | 1,425 | ±0 | ±0% | 10,200 |
| 2005/01/24 | 1,425 | 1,427.5 | 1,412.5 | 1,425 | -10 | -0.7% | 5,800 |
| 2005/01/21 | 1,402.5 | 1,435 | 1,402.5 | 1,435 | +35 | +2.5% | 10,200 |
| 2005/01/20 | 1,400 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 22,600 |
| 2005/01/19 | 1,405 | 1,405 | 1,400 | 1,405 | +2.5 | +0.2% | 32,000 |
| 2005/01/18 | 1,400 | 1,412.5 | 1,397.5 | 1,402.5 | +2.5 | +0.2% | 31,000 |
| 2005/01/17 | 1,442.5 | 1,442.5 | 1,375 | 1,400 | -62.5 | -4.3% | 13,000 |
| 2005/01/14 | 1,450 | 1,462.5 | 1,435 | 1,462.5 | -20 | -1.3% | 53,200 |
| 2005/01/13 | 1,445 | 1,510 | 1,440 | 1,482.5 | +17.5 | +1.2% | 44,200 |
| 2005/01/12 | 1,365 | 1,490 | 1,365 | 1,465 | +115 | +8.5% | 153,400 |
| 2005/01/11 | 1,350 | 1,350 | 1,327.5 | 1,350 | +7.5 | +0.6% | 83,800 |
| 2005/01/07 | 1,345 | 1,345 | 1,252.5 | 1,342.5 | -2.5 | -0.2% | 43,800 |
| 2005/01/06 | 1,350 | 1,355 | 1,342.5 | 1,345 | +2.5 | +0.2% | 85,800 |
| 2005/01/05 | 1,355 | 1,355 | 1,342.5 | 1,342.5 | -7.5 | -0.6% | 23,600 |
| 2005/01/04 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 18,600 |
| 2004/12/30 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 6,400 |
| 2004/12/29 | 1,350 | 1,350 | 1,340 | 1,350 | +2.5 | +0.2% | 19,200 |
| 2004/12/28 | 1,350 | 1,350 | 1,340 | 1,347.5 | +7.5 | +0.6% | 11,200 |
| 2004/12/27 | 1,340 | 1,350 | 1,340 | 1,340 | +2.5 | +0.2% | 8,600 |
| 2004/12/24 | 1,372.5 | 1,385 | 1,337.5 | 1,337.5 | -15 | -1.1% | 73,200 |
| 2004/12/22 | 1,390 | 1,395 | 1,350 | 1,352.5 | +2.5 | +0.2% | 11,000 |
| 2004/12/21 | 1,350 | 1,355 | 1,347.5 | 1,350 | +25 | +1.9% | 5,400 |
| 2004/12/20 | 1,355 | 1,355 | 1,325 | 1,325 | -30 | -2.2% | 19,200 |
| 2004/12/17 | 1,330 | 1,355 | 1,325 | 1,355 | +25 | +1.9% | 4,600 |
| 2004/12/16 | 1,325 | 1,340 | 1,315 | 1,330 | +5 | +0.4% | 19,000 |
| 2004/12/15 | 1,390 | 1,390 | 1,317.5 | 1,325 | -67.5 | -4.8% | 9,200 |
| 2004/12/14 | 1,335 | 1,400 | 1,335 | 1,392.5 | +67.5 | +5.1% | 39,400 |
5001～
5050
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
