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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 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 |
| 2024/06/24 | 12,825 | 13,205 | 12,790 | 13,150 | +380 | +3% | 226,900 |
| 2024/06/21 | 12,780 | 13,010 | 12,700 | 12,770 | ±0 | ±0% | 269,400 |
| 2024/06/20 | 12,725 | 12,870 | 12,660 | 12,770 | +155 | +1.2% | 161,500 |
| 2024/06/19 | 12,670 | 12,690 | 12,555 | 12,615 | -225 | -1.8% | 147,200 |
| 2024/06/18 | 12,800 | 12,925 | 12,775 | 12,840 | +120 | +0.9% | 139,000 |
| 2024/06/17 | 12,415 | 12,805 | 12,415 | 12,720 | +320 | +2.6% | 223,700 |
| 2024/06/14 | 12,460 | 12,615 | 12,400 | 12,400 | -230 | -1.8% | 263,900 |
| 2024/06/13 | 12,790 | 12,820 | 12,570 | 12,630 | -100 | -0.8% | 126,900 |
| 2024/06/12 | 12,740 | 12,895 | 12,560 | 12,730 | -245 | -1.9% | 208,200 |
| 2024/06/11 | 12,955 | 13,115 | 12,870 | 12,975 | -70 | -0.5% | 145,100 |
| 2024/06/10 | 12,685 | 13,120 | 12,665 | 13,045 | +380 | +3% | 218,200 |
| 2024/06/07 | 12,835 | 12,850 | 12,665 | 12,665 | -55 | -0.4% | 72,000 |
| 2024/06/06 | 12,750 | 12,840 | 12,645 | 12,720 | -115 | -0.9% | 126,700 |
| 2024/06/05 | 12,895 | 13,085 | 12,730 | 12,835 | -20 | -0.2% | 318,000 |
| 2024/06/04 | 12,535 | 13,020 | 12,410 | 12,855 | +315 | +2.5% | 279,000 |
| 2024/06/03 | 12,670 | 12,740 | 12,510 | 12,540 | -150 | -1.2% | 212,700 |
| 2024/05/31 | 12,400 | 12,710 | 12,300 | 12,690 | +105 | +0.8% | 341,200 |
| 2024/05/30 | 12,630 | 12,805 | 12,480 | 12,585 | -275 | -2.1% | 569,000 |
| 2024/05/29 | 12,970 | 13,035 | 12,810 | 12,860 | -110 | -0.8% | 925,100 |
| 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 |
251～
300
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 | 929,400円 | +4.5% | +0.1% | 0.81% | 23.76倍 | 2.86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 | 1,106,500円 | +3.9% | +2.3% | 1.85% | 18.98倍 | 1.63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 | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 | 283,900円 | +3.1% | +2.1% | 2.47% | 15.44倍 | 1.91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 | 362,800円 | +14.5% | +20.3% | 0.96% | 14.85倍 | 2.62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
