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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 12,905 | 13,025 | 12,755 | 12,970 | +95 | +0.7% | 387,800 |
| 2024/05/27 | 12,900 | 13,095 | 12,860 | 12,875 | -115 | -0.9% | 436,000 |
| 2024/05/24 | 13,190 | 13,200 | 12,975 | 12,990 | -270 | -2% | 300,900 |
| 2024/05/23 | 13,310 | 13,340 | 13,155 | 13,260 | -110 | -0.8% | 231,600 |
| 2024/05/22 | 13,635 | 13,635 | 13,340 | 13,370 | -370 | -2.7% | 338,900 |
| 2024/05/21 | 13,960 | 14,025 | 13,650 | 13,740 | -250 | -1.8% | 292,100 |
| 2024/05/20 | 14,100 | 14,150 | 13,950 | 13,990 | -120 | -0.9% | 192,900 |
| 2024/05/17 | 14,015 | 14,175 | 13,990 | 14,110 | +15 | +0.1% | 274,900 |
| 2024/05/16 | 13,970 | 14,105 | 13,815 | 14,095 | +80 | +0.6% | 282,100 |
| 2024/05/15 | 14,145 | 14,320 | 14,005 | 14,015 | -115 | -0.8% | 162,400 |
| 2024/05/14 | 13,660 | 14,140 | 13,660 | 14,130 | +375 | +2.7% | 244,700 |
| 2024/05/13 | 13,800 | 13,875 | 13,590 | 13,755 | +100 | +0.7% | 355,100 |
| 2024/05/10 | 14,280 | 14,365 | 13,650 | 13,655 | -775 | -5.4% | 508,900 |
| 2024/05/09 | 14,720 | 14,785 | 14,300 | 14,430 | -430 | -2.9% | 273,800 |
| 2024/05/08 | 15,120 | 15,175 | 14,835 | 14,860 | -200 | -1.3% | 204,400 |
| 2024/05/07 | 14,790 | 15,165 | 14,710 | 15,060 | +360 | +2.4% | 294,600 |
| 2024/05/02 | 14,710 | 14,735 | 14,600 | 14,700 | +135 | +0.9% | 126,900 |
| 2024/05/01 | 14,500 | 14,580 | 14,440 | 14,565 | +15 | +0.1% | 112,100 |
| 2024/04/30 | 14,495 | 14,565 | 14,380 | 14,550 | +160 | +1.1% | 101,900 |
| 2024/04/26 | 14,410 | 14,410 | 14,165 | 14,390 | -115 | -0.8% | 158,200 |
| 2024/04/25 | 14,500 | 14,600 | 14,380 | 14,505 | +90 | +0.6% | 130,400 |
| 2024/04/24 | 14,570 | 14,570 | 14,365 | 14,415 | -50 | -0.3% | 124,600 |
| 2024/04/23 | 14,150 | 14,545 | 14,100 | 14,465 | +265 | +1.9% | 175,300 |
| 2024/04/22 | 14,430 | 14,605 | 14,060 | 14,200 | -230 | -1.6% | 417,900 |
| 2024/04/19 | 14,705 | 14,765 | 14,415 | 14,430 | -335 | -2.3% | 267,300 |
| 2024/04/18 | 14,435 | 14,980 | 14,435 | 14,765 | +430 | +3% | 395,900 |
| 2024/04/17 | 14,135 | 14,630 | 14,035 | 14,335 | +380 | +2.7% | 394,500 |
| 2024/04/16 | 13,750 | 14,140 | 13,690 | 13,955 | +95 | +0.7% | 291,300 |
| 2024/04/15 | 14,700 | 14,705 | 13,640 | 13,860 | -180 | -1.3% | 641,500 |
| 2024/04/12 | 13,955 | 14,105 | 13,910 | 14,040 | +150 | +1.1% | 215,100 |
| 2024/04/11 | 13,685 | 13,895 | 13,615 | 13,890 | +125 | +0.9% | 151,200 |
| 2024/04/10 | 13,900 | 13,955 | 13,765 | 13,765 | -115 | -0.8% | 126,100 |
| 2024/04/09 | 13,955 | 14,230 | 13,880 | 13,880 | +125 | +0.9% | 207,300 |
| 2024/04/08 | 13,775 | 13,825 | 13,665 | 13,755 | -115 | -0.8% | 151,700 |
| 2024/04/05 | 13,760 | 13,895 | 13,695 | 13,870 | +70 | +0.5% | 138,700 |
| 2024/04/04 | 13,855 | 13,920 | 13,765 | 13,800 | -85 | -0.6% | 152,200 |
| 2024/04/03 | 13,805 | 13,935 | 13,730 | 13,885 | +15 | +0.1% | 130,700 |
| 2024/04/02 | 13,975 | 13,985 | 13,700 | 13,870 | -30 | -0.2% | 187,600 |
| 2024/04/01 | 14,320 | 14,320 | 13,815 | 13,900 | -570 | -3.9% | 281,100 |
| 2024/03/29 | 14,385 | 14,535 | 14,300 | 14,470 | +135 | +0.9% | 113,600 |
| 2024/03/28 | 14,445 | 14,500 | 14,320 | 14,335 | +35 | +0.2% | 120,500 |
| 2024/03/27 | 14,520 | 14,590 | 14,260 | 14,300 | -105 | -0.7% | 148,300 |
| 2024/03/26 | 14,260 | 14,420 | 14,140 | 14,405 | +145 | +1% | 146,000 |
| 2024/03/25 | 14,265 | 14,420 | 14,180 | 14,260 | +50 | +0.4% | 145,100 |
| 2024/03/22 | 14,170 | 14,260 | 13,980 | 14,210 | -90 | -0.6% | 150,700 |
| 2024/03/21 | 14,295 | 14,350 | 14,175 | 14,300 | +45 | +0.3% | 145,600 |
| 2024/03/19 | 14,170 | 14,275 | 14,120 | 14,255 | +20 | +0.1% | 79,400 |
| 2024/03/18 | 14,200 | 14,300 | 14,155 | 14,235 | +45 | +0.3% | 104,000 |
| 2024/03/15 | 14,265 | 14,350 | 14,150 | 14,190 | -45 | -0.3% | 108,900 |
| 2024/03/14 | 14,035 | 14,250 | 13,995 | 14,235 | +85 | +0.6% | 118,800 |
251～
300
件表示中 / 5034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 | 882,400円 | +7.5% | +0.3% | 0.74% | 28.55倍 | 2.87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 |
| すかいＨＤ | 318,400円 | +10.9% | +3.9% | 0.63% | 48.95倍 | 4.18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 |
| ＡＢＣ マート | 287,200円 | +3.1% | +2.1% | 2.44% | 15.62倍 | 1.94倍 |
|
靴小売り最大手。「ＡＢＣマート」を国内外で展開。スニーカー強い。子会社に「オッシュマンズ」 |
| スギＨＤ | 314,900円 | +13.9% | +17.9% | 1.11% | 16.76倍 | 2.28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 |
| ツルハＨＤ | 1,140,000円 | +31.7% | - | 2.34% | 22.38倍 | 1.97倍 |
|
ドラッグストア首位級。傘下にレデイ薬局、福太郎。ウエルシアＨＤと経営統合に向け協議中 |
市場注目の銘柄
チャート関連のコラム
