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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2024/11/19 | 7,062 | 7,076 | 6,919 | 6,925 | -106 | -1.5% | 166,300 |
| 2024/11/18 | 7,078 | 7,206 | 7,023 | 7,031 | -14 | -0.2% | 218,000 |
| 2024/11/15 | 7,041 | 7,093 | 7,015 | 7,045 | +30 | +0.4% | 212,300 |
| 2024/11/14 | 7,130 | 7,130 | 7,008 | 7,015 | -105 | -1.5% | 250,300 |
| 2024/11/13 | 7,149 | 7,177 | 7,105 | 7,120 | -29 | -0.4% | 216,300 |
| 2024/11/12 | 7,196 | 7,319 | 7,143 | 7,149 | ±0 | ±0% | 199,300 |
| 2024/11/11 | 7,073 | 7,199 | 7,022 | 7,149 | +136 | +1.9% | 230,300 |
| 2024/11/08 | 6,916 | 7,073 | 6,902 | 7,013 | +111 | +1.6% | 314,100 |
| 2024/11/07 | 7,010 | 7,013 | 6,902 | 6,902 | -213 | -3% | 429,800 |
| 2024/11/06 | 7,172 | 7,187 | 7,078 | 7,115 | -62 | -0.9% | 217,900 |
| 2024/11/05 | 7,125 | 7,177 | 7,035 | 7,177 | +52 | +0.7% | 170,400 |
| 2024/11/01 | 7,263 | 7,291 | 7,111 | 7,125 | -157 | -2.2% | 259,800 |
| 2024/10/31 | 7,302 | 7,345 | 7,215 | 7,282 | +17 | +0.2% | 205,600 |
| 2024/10/30 | 7,308 | 7,308 | 7,231 | 7,265 | -43 | -0.6% | 277,500 |
| 2024/10/29 | 7,218 | 7,346 | 7,161 | 7,308 | +16 | +0.2% | 254,400 |
| 2024/10/28 | 7,273 | 7,362 | 7,211 | 7,292 | +31 | +0.4% | 287,200 |
| 2024/10/25 | 7,347 | 7,370 | 7,231 | 7,261 | -76 | -1% | 221,900 |
| 2024/10/24 | 7,514 | 7,528 | 7,264 | 7,337 | -167 | -2.2% | 444,900 |
| 2024/10/23 | 7,690 | 7,690 | 7,430 | 7,504 | -220 | -2.8% | 367,400 |
| 2024/10/22 | 7,751 | 7,774 | 7,626 | 7,724 | -123 | -1.6% | 279,600 |
| 2024/10/21 | 8,000 | 8,000 | 7,777 | 7,847 | -161 | -2% | 405,400 |
| 2024/10/18 | 7,935 | 8,113 | 7,926 | 8,008 | +23 | +0.3% | 311,100 |
| 2024/10/17 | 8,170 | 8,175 | 7,930 | 7,985 | -123 | -1.5% | 491,300 |
| 2024/10/16 | 7,860 | 8,168 | 7,817 | 8,108 | +170 | +2.1% | 660,900 |
| 2024/10/15 | 8,010 | 8,178 | 7,711 | 7,938 | +618 | +8.4% | 1,392,300 |
| 2024/10/11 | 7,401 | 7,445 | 7,307 | 7,320 | -18 | -0.2% | 515,700 |
| 2024/10/10 | 7,359 | 7,387 | 7,245 | 7,338 | -122 | -1.6% | 449,800 |
| 2024/10/09 | 7,343 | 7,549 | 7,322 | 7,460 | +139 | +1.9% | 319,300 |
| 2024/10/08 | 7,404 | 7,443 | 7,202 | 7,321 | -149 | -2% | 283,000 |
| 2024/10/07 | 7,432 | 7,495 | 7,374 | 7,470 | +2 | ±0% | 248,300 |
| 2024/10/04 | 7,380 | 7,557 | 7,363 | 7,468 | +136 | +1.9% | 339,000 |
151～
200
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
