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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 15,565 | 15,840 | 15,505 | 15,695 | -165 | -1% | 164,600 |
2023/09/26 | 15,740 | 16,085 | 15,660 | 15,860 | +220 | +1.4% | 197,400 |
2023/09/25 | 15,030 | 15,655 | 15,000 | 15,640 | +735 | +4.9% | 252,100 |
2023/09/22 | 15,170 | 15,195 | 14,905 | 14,905 | -380 | -2.5% | 188,600 |
2023/09/21 | 15,710 | 15,725 | 15,210 | 15,285 | -425 | -2.7% | 183,400 |
2023/09/20 | 15,805 | 15,855 | 15,700 | 15,710 | -80 | -0.5% | 111,600 |
2023/09/19 | 15,780 | 15,910 | 15,605 | 15,790 | -320 | -2% | 252,800 |
2023/09/15 | 16,595 | 16,620 | 16,040 | 16,110 | -515 | -3.1% | 281,300 |
2023/09/14 | 16,680 | 16,715 | 16,545 | 16,625 | -45 | -0.3% | 216,000 |
2023/09/13 | 16,770 | 16,860 | 16,510 | 16,670 | -160 | -1% | 238,600 |
2023/09/12 | 16,690 | 16,885 | 16,680 | 16,830 | +85 | +0.5% | 115,000 |
2023/09/11 | 16,955 | 16,955 | 16,540 | 16,745 | -55 | -0.3% | 129,800 |
2023/09/08 | 17,010 | 17,135 | 16,755 | 16,800 | -210 | -1.2% | 168,900 |
2023/09/07 | 17,015 | 17,090 | 16,915 | 17,010 | +95 | +0.6% | 152,200 |
2023/09/06 | 16,980 | 17,005 | 16,790 | 16,915 | +10 | +0.1% | 125,800 |
2023/09/05 | 17,070 | 17,145 | 16,830 | 16,905 | -280 | -1.6% | 117,100 |
2023/09/04 | 17,130 | 17,300 | 17,035 | 17,185 | +50 | +0.3% | 89,600 |
2023/09/01 | 17,115 | 17,235 | 17,050 | 17,135 | +20 | +0.1% | 79,300 |
2023/08/31 | 16,900 | 17,120 | 16,885 | 17,115 | +175 | +1% | 74,700 |
2023/08/30 | 16,870 | 16,980 | 16,830 | 16,940 | +5 | ±0% | 75,000 |
2023/08/29 | 16,925 | 17,030 | 16,895 | 16,935 | +70 | +0.4% | 118,100 |
2023/08/28 | 16,990 | 16,995 | 16,600 | 16,865 | ±0 | ±0% | 108,400 |
2023/08/25 | 16,860 | 16,935 | 16,800 | 16,865 | -115 | -0.7% | 81,600 |
2023/08/24 | 17,000 | 17,075 | 16,915 | 16,980 | +15 | +0.1% | 87,300 |
2023/08/23 | 16,990 | 17,090 | 16,905 | 16,965 | -160 | -0.9% | 68,900 |
2023/08/22 | 17,070 | 17,180 | 16,955 | 17,125 | +155 | +0.9% | 100,400 |
2023/08/21 | 16,805 | 17,030 | 16,790 | 16,970 | +145 | +0.9% | 58,600 |
2023/08/18 | 16,945 | 16,945 | 16,710 | 16,825 | -180 | -1.1% | 90,500 |
2023/08/17 | 17,105 | 17,135 | 16,915 | 17,005 | +5 | ±0% | 100,600 |
2023/08/16 | 16,930 | 17,115 | 16,830 | 17,000 | -50 | -0.3% | 85,300 |
2023/08/15 | 17,175 | 17,185 | 17,025 | 17,050 | ±0 | ±0% | 79,600 |
2023/08/14 | 17,280 | 17,440 | 16,985 | 17,050 | -20 | -0.1% | 172,100 |
2023/08/10 | 17,090 | 17,100 | 16,835 | 17,070 | +195 | +1.2% | 171,800 |
2023/08/09 | 16,620 | 17,055 | 16,550 | 16,875 | +195 | +1.2% | 208,000 |
2023/08/08 | 16,340 | 16,720 | 16,305 | 16,680 | +575 | +3.6% | 156,500 |
2023/08/07 | 16,145 | 16,145 | 15,970 | 16,105 | -40 | -0.2% | 91,700 |
2023/08/04 | 16,020 | 16,150 | 15,985 | 16,145 | +265 | +1.7% | 82,700 |
2023/08/03 | 16,060 | 16,060 | 15,770 | 15,880 | -180 | -1.1% | 114,900 |
2023/08/02 | 16,270 | 16,375 | 16,060 | 16,060 | -425 | -2.6% | 177,500 |
2023/08/01 | 16,530 | 16,530 | 16,320 | 16,485 | +55 | +0.3% | 93,700 |
2023/07/31 | 16,455 | 16,535 | 16,290 | 16,430 | +110 | +0.7% | 145,700 |
2023/07/28 | 16,075 | 16,380 | 16,055 | 16,320 | +145 | +0.9% | 193,800 |
2023/07/27 | 16,040 | 16,205 | 15,940 | 16,175 | +120 | +0.7% | 125,500 |
2023/07/26 | 15,840 | 16,110 | 15,795 | 16,055 | +250 | +1.6% | 132,100 |
2023/07/25 | 15,840 | 15,900 | 15,670 | 15,805 | -95 | -0.6% | 139,300 |
2023/07/24 | 15,905 | 15,950 | 15,695 | 15,900 | +235 | +1.5% | 129,100 |
2023/07/21 | 15,625 | 15,665 | 15,420 | 15,665 | -45 | -0.3% | 204,300 |
2023/07/20 | 15,890 | 16,000 | 15,655 | 15,710 | -110 | -0.7% | 133,100 |
2023/07/19 | 15,810 | 15,870 | 15,655 | 15,820 | +105 | +0.7% | 253,700 |
2023/07/18 | 15,700 | 15,845 | 15,655 | 15,715 | +145 | +0.9% | 153,800 |
151~
200
件表示中 / 4773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 | 1,375,500円 | +10.7% | +0.3% | 0.87% | 22.90倍 | 2.47倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
良品計画 | 242,200円 | +10.1% | +27.2% | 1.65% | 19.43倍 | 2.27倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
しまむら | 754,100円 | +3.9% | +1.7% | 2.52% | 13.79倍 | 1.18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 |
サンドラッグ | 423,300円 | +8.2% | +7.3% | 2.69% | 18.20倍 | 2.02倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
すかいHD | 221,800円 | +5.7% | +38.1% | 0.45% | 67.27倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム