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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 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 |
| 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 |
51～
100
件表示中 / 5103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 | 905,300円 | +4.5% | +0.1% | 0.83% | 23.15倍 | 2.79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 |
| ＡＢＣ マート | 309,700円 | +3.1% | +2.1% | 2.26% | 16.84倍 | 2.09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 | 388,600円 | +14.5% | +20.3% | 0.90% | 15.91倍 | 2.81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 |
| すかいＨＤ | 301,600円 | +10.9% | +3.9% | 0.66% | 46.36倍 | 3.84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 |
| Ｊフロント | 250,000円 | +3.9% | -18.4% | 2.16% | 20.71倍 | 1.52倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
