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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 7,249 | 7,264 | 7,144 | 7,194 | -70 | -1% | 297,500 |
| 2024/09/03 | 7,092 | 7,271 | 7,074 | 7,264 | +167 | +2.4% | 262,300 |
| 2024/09/02 | 7,020 | 7,135 | 6,966 | 7,097 | -43 | -0.6% | 335,000 |
| 2024/08/30 | 7,170 | 7,224 | 7,076 | 7,140 | -10 | -0.1% | 488,400 |
| 2024/08/29 | 7,120 | 7,198 | 7,047 | 7,150 | -7,025 | -49.6% | 299,600 |
| 2024/08/28 | 14,270 | 14,440 | 14,110 | 14,175 | -100 | -0.7% | 135,300 |
| 2024/08/27 | 14,260 | 14,340 | 14,195 | 14,275 | -55 | -0.4% | 93,300 |
| 2024/08/26 | 14,150 | 14,370 | 14,105 | 14,330 | +340 | +2.4% | 147,100 |
| 2024/08/23 | 14,150 | 14,155 | 13,895 | 13,990 | -350 | -2.4% | 201,200 |
| 2024/08/22 | 13,950 | 14,385 | 13,880 | 14,340 | +390 | +2.8% | 240,000 |
| 2024/08/21 | 13,900 | 14,070 | 13,800 | 13,950 | +110 | +0.8% | 147,400 |
| 2024/08/20 | 13,555 | 13,930 | 13,535 | 13,840 | +90 | +0.7% | 144,000 |
| 2024/08/19 | 13,515 | 13,760 | 13,420 | 13,750 | +225 | +1.7% | 164,100 |
| 2024/08/16 | 13,630 | 13,725 | 13,195 | 13,525 | -135 | -1% | 234,500 |
| 2024/08/15 | 13,310 | 13,705 | 13,310 | 13,660 | +130 | +1% | 184,400 |
| 2024/08/14 | 13,300 | 13,555 | 13,300 | 13,530 | +140 | +1% | 193,500 |
| 2024/08/13 | 13,805 | 13,900 | 13,240 | 13,390 | -415 | -3% | 311,600 |
| 2024/08/09 | 13,525 | 14,005 | 13,525 | 13,805 | +440 | +3.3% | 384,000 |
| 2024/08/08 | 13,240 | 13,665 | 13,080 | 13,365 | +285 | +2.2% | 392,200 |
| 2024/08/07 | 13,005 | 13,395 | 12,880 | 13,080 | -215 | -1.6% | 384,500 |
| 2024/08/06 | 13,505 | 13,610 | 13,065 | 13,295 | -485 | -3.5% | 463,400 |
| 2024/08/05 | 13,620 | 14,045 | 13,590 | 13,780 | +140 | +1% | 590,800 |
| 2024/08/02 | 13,910 | 14,055 | 13,625 | 13,640 | -180 | -1.3% | 559,200 |
| 2024/08/01 | 13,585 | 13,920 | 13,510 | 13,820 | +405 | +3% | 639,200 |
| 2024/07/31 | 13,195 | 13,465 | 13,195 | 13,415 | +350 | +2.7% | 368,300 |
| 2024/07/30 | 13,130 | 13,135 | 13,005 | 13,065 | -65 | -0.5% | 139,300 |
| 2024/07/29 | 12,860 | 13,165 | 12,840 | 13,130 | +260 | +2% | 212,200 |
| 2024/07/26 | 13,030 | 13,170 | 12,870 | 12,870 | +10 | +0.1% | 278,700 |
| 2024/07/25 | 12,500 | 13,160 | 12,415 | 12,860 | +495 | +4% | 464,900 |
| 2024/07/24 | 12,585 | 12,590 | 12,315 | 12,365 | -220 | -1.7% | 270,100 |
| 2024/07/23 | 12,730 | 12,765 | 12,490 | 12,585 | -445 | -3.4% | 380,900 |
| 2024/07/22 | 12,285 | 13,040 | 12,215 | 13,030 | +875 | +7.2% | 679,000 |
| 2024/07/19 | 12,305 | 12,370 | 12,120 | 12,155 | +65 | +0.5% | 251,000 |
| 2024/07/18 | 12,030 | 12,415 | 11,880 | 12,090 | +310 | +2.6% | 464,600 |
| 2024/07/17 | 11,925 | 12,150 | 11,660 | 11,780 | +125 | +1.1% | 635,700 |
| 2024/07/16 | 12,000 | 12,060 | 11,555 | 11,655 | -1,160 | -9.1% | 968,200 |
| 2024/07/12 | 12,700 | 12,855 | 12,625 | 12,815 | +160 | +1.3% | 245,200 |
| 2024/07/11 | 12,745 | 12,790 | 12,580 | 12,655 | +20 | +0.2% | 274,000 |
| 2024/07/10 | 12,710 | 12,735 | 12,575 | 12,635 | -160 | -1.3% | 172,400 |
| 2024/07/09 | 12,850 | 12,885 | 12,725 | 12,795 | -140 | -1.1% | 165,000 |
| 2024/07/08 | 12,855 | 13,010 | 12,765 | 12,935 | +150 | +1.2% | 144,900 |
| 2024/07/05 | 13,110 | 13,110 | 12,770 | 12,785 | -285 | -2.2% | 206,500 |
| 2024/07/04 | 13,110 | 13,140 | 13,020 | 13,070 | -35 | -0.3% | 85,000 |
| 2024/07/03 | 13,070 | 13,145 | 13,010 | 13,105 | +100 | +0.8% | 110,600 |
| 2024/07/02 | 12,955 | 13,060 | 12,910 | 13,005 | +55 | +0.4% | 97,200 |
| 2024/07/01 | 13,130 | 13,130 | 12,900 | 12,950 | -25 | -0.2% | 139,100 |
| 2024/06/28 | 13,050 | 13,065 | 12,890 | 12,975 | -75 | -0.6% | 124,700 |
| 2024/06/27 | 13,115 | 13,130 | 12,950 | 13,050 | -130 | -1% | 170,000 |
| 2024/06/26 | 13,345 | 13,350 | 13,165 | 13,180 | -165 | -1.2% | 146,200 |
| 2024/06/25 | 13,190 | 13,415 | 13,145 | 13,345 | +195 | +1.5% | 235,900 |
251～
300
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
