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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 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 |
| 2024/10/03 | 7,317 | 7,390 | 7,313 | 7,332 | -15 | -0.2% | 250,200 |
| 2024/10/02 | 7,349 | 7,380 | 7,265 | 7,347 | -1 | ±0% | 264,300 |
| 2024/10/01 | 7,487 | 7,498 | 7,301 | 7,348 | -139 | -1.9% | 369,800 |
| 2024/09/30 | 7,398 | 7,515 | 7,294 | 7,487 | +235 | +3.2% | 605,600 |
| 2024/09/27 | 7,211 | 7,297 | 7,174 | 7,252 | +41 | +0.6% | 495,200 |
| 2024/09/26 | 7,165 | 7,227 | 7,115 | 7,211 | -29 | -0.4% | 504,500 |
| 2024/09/25 | 7,247 | 7,292 | 7,190 | 7,240 | +17 | +0.2% | 257,600 |
| 2024/09/24 | 7,336 | 7,336 | 7,223 | 7,223 | -113 | -1.5% | 201,200 |
| 2024/09/20 | 7,305 | 7,399 | 7,181 | 7,336 | -22 | -0.3% | 398,200 |
| 2024/09/19 | 7,350 | 7,409 | 7,311 | 7,358 | +12 | +0.2% | 293,300 |
| 2024/09/18 | 7,230 | 7,377 | 7,213 | 7,346 | +40 | +0.5% | 224,700 |
| 2024/09/17 | 7,350 | 7,380 | 7,236 | 7,306 | +6 | +0.1% | 346,400 |
| 2024/09/13 | 7,425 | 7,445 | 7,255 | 7,300 | -96 | -1.3% | 417,300 |
| 2024/09/12 | 7,403 | 7,485 | 7,345 | 7,396 | +77 | +1.1% | 383,500 |
| 2024/09/11 | 7,401 | 7,418 | 7,201 | 7,319 | -100 | -1.3% | 302,600 |
| 2024/09/10 | 7,256 | 7,440 | 7,206 | 7,419 | +163 | +2.2% | 320,800 |
| 2024/09/09 | 7,352 | 7,480 | 7,231 | 7,256 | +54 | +0.7% | 365,900 |
| 2024/09/06 | 7,203 | 7,355 | 7,157 | 7,202 | -47 | -0.6% | 297,600 |
| 2024/09/05 | 7,193 | 7,274 | 7,140 | 7,249 | +55 | +0.8% | 307,200 |
201～
250
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
