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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 7,167 | 7,180 | 7,071 | 7,103 | -33 | -0.5% | 253,000 |
| 2025/03/04 | 7,154 | 7,213 | 7,044 | 7,136 | +13 | +0.2% | 325,300 |
| 2025/03/03 | 7,065 | 7,145 | 7,049 | 7,123 | +80 | +1.1% | 285,400 |
| 2025/02/28 | 7,270 | 7,278 | 7,036 | 7,043 | -259 | -3.5% | 334,500 |
| 2025/02/27 | 7,150 | 7,365 | 7,146 | 7,302 | +158 | +2.2% | 372,100 |
| 2025/02/26 | 7,189 | 7,211 | 7,099 | 7,144 | -11 | -0.2% | 307,600 |
| 2025/02/25 | 7,045 | 7,190 | 6,964 | 7,155 | +106 | +1.5% | 430,000 |
| 2025/02/21 | 6,791 | 7,061 | 6,772 | 7,049 | +258 | +3.8% | 454,600 |
| 2025/02/20 | 6,822 | 6,823 | 6,774 | 6,791 | -40 | -0.6% | 178,100 |
| 2025/02/19 | 6,783 | 6,851 | 6,740 | 6,831 | -6 | -0.1% | 263,000 |
| 2025/02/18 | 6,916 | 6,931 | 6,820 | 6,837 | -54 | -0.8% | 197,500 |
| 2025/02/17 | 6,990 | 7,068 | 6,890 | 6,891 | +1 | ±0% | 273,800 |
| 2025/02/14 | 7,031 | 7,031 | 6,890 | 6,890 | -108 | -1.5% | 250,300 |
| 2025/02/13 | 7,032 | 7,073 | 6,995 | 6,998 | -33 | -0.5% | 183,000 |
| 2025/02/12 | 7,000 | 7,064 | 6,990 | 7,031 | -49 | -0.7% | 254,700 |
| 2025/02/10 | 7,033 | 7,169 | 6,990 | 7,080 | -60 | -0.8% | 307,200 |
| 2025/02/07 | 7,322 | 7,322 | 7,108 | 7,140 | -157 | -2.2% | 245,000 |
| 2025/02/06 | 7,200 | 7,331 | 7,170 | 7,297 | +117 | +1.6% | 269,000 |
| 2025/02/05 | 7,120 | 7,268 | 7,120 | 7,180 | +63 | +0.9% | 299,700 |
| 2025/02/04 | 7,190 | 7,247 | 7,110 | 7,117 | -79 | -1.1% | 318,500 |
| 2025/02/03 | 7,235 | 7,288 | 7,135 | 7,196 | -65 | -0.9% | 342,300 |
| 2025/01/31 | 7,410 | 7,441 | 7,261 | 7,261 | -158 | -2.1% | 355,600 |
| 2025/01/30 | 7,373 | 7,510 | 7,360 | 7,419 | +46 | +0.6% | 1,044,100 |
| 2025/01/29 | 7,422 | 7,480 | 7,366 | 7,373 | -128 | -1.7% | 287,300 |
| 2025/01/28 | 7,460 | 7,558 | 7,411 | 7,501 | +191 | +2.6% | 425,000 |
| 2025/01/27 | 7,301 | 7,330 | 7,122 | 7,310 | +37 | +0.5% | 417,300 |
| 2025/01/24 | 7,233 | 7,380 | 7,233 | 7,273 | +41 | +0.6% | 375,900 |
| 2025/01/23 | 7,271 | 7,305 | 7,129 | 7,232 | -39 | -0.5% | 292,000 |
| 2025/01/22 | 7,280 | 7,300 | 7,193 | 7,271 | -9 | -0.1% | 469,300 |
| 2025/01/21 | 7,456 | 7,460 | 7,208 | 7,280 | -176 | -2.4% | 624,800 |
| 2025/01/20 | 7,590 | 7,590 | 7,448 | 7,456 | -154 | -2% | 426,400 |
| 2025/01/17 | 7,542 | 7,699 | 7,502 | 7,610 | +99 | +1.3% | 546,800 |
| 2025/01/16 | 7,499 | 7,623 | 7,468 | 7,511 | +25 | +0.3% | 681,900 |
| 2025/01/15 | 7,322 | 7,520 | 7,319 | 7,486 | +148 | +2% | 790,700 |
| 2025/01/14 | 7,695 | 7,700 | 7,266 | 7,338 | +443 | +6.4% | 1,691,800 |
| 2025/01/10 | 6,700 | 6,929 | 6,672 | 6,895 | +109 | +1.6% | 486,300 |
| 2025/01/09 | 6,940 | 6,979 | 6,738 | 6,786 | -123 | -1.8% | 631,100 |
| 2025/01/08 | 6,838 | 6,967 | 6,801 | 6,909 | +109 | +1.6% | 659,400 |
| 2025/01/07 | 6,760 | 6,854 | 6,742 | 6,800 | +131 | +2% | 509,600 |
| 2025/01/06 | 6,701 | 6,768 | 6,657 | 6,669 | -28 | -0.4% | 550,100 |
| 2024/12/30 | 6,645 | 6,707 | 6,588 | 6,697 | +60 | +0.9% | 250,300 |
| 2024/12/27 | 6,570 | 6,660 | 6,545 | 6,637 | +141 | +2.2% | 313,400 |
| 2024/12/26 | 6,485 | 6,557 | 6,476 | 6,496 | +17 | +0.3% | 227,000 |
| 2024/12/25 | 6,572 | 6,594 | 6,419 | 6,479 | -93 | -1.4% | 221,400 |
| 2024/12/24 | 6,591 | 6,615 | 6,550 | 6,572 | -8 | -0.1% | 179,000 |
| 2024/12/23 | 6,588 | 6,726 | 6,425 | 6,580 | +174 | +2.7% | 527,000 |
| 2024/12/20 | 6,435 | 6,460 | 6,347 | 6,406 | -126 | -1.9% | 524,500 |
| 2024/12/19 | 6,571 | 6,605 | 6,436 | 6,532 | -97 | -1.5% | 347,700 |
| 2024/12/18 | 6,690 | 6,695 | 6,576 | 6,629 | -24 | -0.4% | 411,100 |
| 2024/12/17 | 6,734 | 6,749 | 6,612 | 6,653 | -57 | -0.8% | 464,900 |
101～
150
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 | 1.92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% | 14.64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
