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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 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 |
| 2024/12/16 | 6,731 | 6,741 | 6,630 | 6,710 | -77 | -1.1% | 482,900 |
| 2024/12/13 | 6,821 | 6,894 | 6,728 | 6,787 | -134 | -1.9% | 386,900 |
| 2024/12/12 | 7,003 | 7,018 | 6,866 | 6,921 | -43 | -0.6% | 481,000 |
| 2024/12/11 | 7,090 | 7,175 | 6,954 | 6,964 | -89 | -1.3% | 398,400 |
| 2024/12/10 | 7,201 | 7,248 | 7,050 | 7,053 | -447 | -6% | 771,000 |
| 2024/12/09 | 7,486 | 7,562 | 7,407 | 7,500 | +14 | +0.2% | 211,000 |
| 2024/12/06 | 7,496 | 7,568 | 7,454 | 7,486 | -43 | -0.6% | 147,800 |
| 2024/12/05 | 7,501 | 7,590 | 7,437 | 7,529 | -56 | -0.7% | 362,600 |
| 2024/12/04 | 7,480 | 7,681 | 7,472 | 7,585 | +98 | +1.3% | 275,500 |
| 2024/12/03 | 7,441 | 7,598 | 7,420 | 7,487 | +45 | +0.6% | 323,600 |
| 2024/12/02 | 7,366 | 7,473 | 7,313 | 7,442 | +57 | +0.8% | 272,400 |
| 2024/11/29 | 7,324 | 7,399 | 7,270 | 7,385 | +50 | +0.7% | 197,000 |
| 2024/11/28 | 7,270 | 7,430 | 7,233 | 7,335 | +103 | +1.4% | 448,200 |
| 2024/11/27 | 7,070 | 7,282 | 7,050 | 7,232 | +198 | +2.8% | 517,900 |
| 2024/11/26 | 6,951 | 7,060 | 6,923 | 7,034 | +73 | +1% | 294,800 |
| 2024/11/25 | 6,962 | 7,086 | 6,911 | 6,961 | +50 | +0.7% | 287,700 |
| 2024/11/22 | 6,710 | 6,987 | 6,682 | 6,911 | +191 | +2.8% | 285,300 |
| 2024/11/21 | 6,767 | 6,850 | 6,709 | 6,720 | -47 | -0.7% | 264,300 |
| 2024/11/20 | 6,910 | 6,993 | 6,729 | 6,767 | -158 | -2.3% | 313,000 |
151～
200
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
