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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 4,020 | 4,020 | 3,825 | 3,855 | -160 | -4% | 79,600 |
| 2012/01/11 | 3,980 | 4,030 | 3,980 | 4,015 | -5 | -0.1% | 10,500 |
| 2012/01/10 | 4,050 | 4,050 | 3,970 | 4,020 | -30 | -0.7% | 36,200 |
| 2012/01/06 | 4,005 | 4,060 | 3,980 | 4,050 | +5 | +0.1% | 16,800 |
| 2012/01/05 | 4,055 | 4,055 | 4,015 | 4,045 | -10 | -0.2% | 10,800 |
| 2012/01/04 | 3,990 | 4,090 | 3,980 | 4,055 | +80 | +2% | 49,300 |
| 2011/12/30 | 3,980 | 3,980 | 3,935 | 3,975 | ±0 | ±0% | 12,500 |
| 2011/12/29 | 3,950 | 4,000 | 3,930 | 3,975 | +130 | +3.4% | 51,500 |
| 2011/12/28 | 3,835 | 3,860 | 3,835 | 3,845 | +10 | +0.3% | 2,800 |
| 2011/12/27 | 3,790 | 3,835 | 3,790 | 3,835 | +50 | +1.3% | 4,600 |
| 2011/12/26 | 3,825 | 3,830 | 3,780 | 3,785 | -35 | -0.9% | 9,900 |
| 2011/12/22 | 3,890 | 3,890 | 3,815 | 3,820 | -65 | -1.7% | 18,700 |
| 2011/12/21 | 3,830 | 3,885 | 3,810 | 3,885 | +70 | +1.8% | 17,400 |
| 2011/12/20 | 3,805 | 3,815 | 3,795 | 3,815 | +10 | +0.3% | 15,000 |
| 2011/12/19 | 3,855 | 3,860 | 3,795 | 3,805 | -35 | -0.9% | 10,800 |
| 2011/12/16 | 3,850 | 3,875 | 3,835 | 3,840 | +5 | +0.1% | 13,300 |
| 2011/12/15 | 3,850 | 3,850 | 3,820 | 3,835 | -25 | -0.6% | 12,300 |
| 2011/12/14 | 3,950 | 3,955 | 3,860 | 3,860 | -85 | -2.2% | 17,000 |
| 2011/12/13 | 3,900 | 3,960 | 3,890 | 3,945 | +40 | +1% | 20,900 |
| 2011/12/12 | 3,930 | 3,950 | 3,905 | 3,905 | +15 | +0.4% | 15,800 |
| 2011/12/09 | 3,960 | 3,960 | 3,880 | 3,890 | -30 | -0.8% | 30,900 |
| 2011/12/08 | 3,930 | 3,945 | 3,910 | 3,920 | +15 | +0.4% | 18,800 |
| 2011/12/07 | 3,870 | 3,915 | 3,855 | 3,905 | +65 | +1.7% | 28,200 |
| 2011/12/06 | 3,805 | 3,880 | 3,755 | 3,840 | +40 | +1.1% | 25,500 |
| 2011/12/05 | 3,740 | 3,810 | 3,740 | 3,800 | +80 | +2.2% | 19,200 |
| 2011/12/02 | 3,735 | 3,740 | 3,710 | 3,720 | +5 | +0.1% | 5,100 |
| 2011/12/01 | 3,785 | 3,785 | 3,710 | 3,715 | -25 | -0.7% | 18,800 |
| 2011/11/30 | 3,720 | 3,810 | 3,715 | 3,740 | +25 | +0.7% | 24,200 |
| 2011/11/29 | 3,650 | 3,715 | 3,620 | 3,715 | +125 | +3.5% | 14,400 |
| 2011/11/28 | 3,585 | 3,630 | 3,560 | 3,590 | -20 | -0.6% | 13,500 |
| 2011/11/25 | 3,635 | 3,670 | 3,610 | 3,610 | -45 | -1.2% | 11,600 |
| 2011/11/24 | 3,645 | 3,660 | 3,630 | 3,655 | -35 | -0.9% | 11,200 |
| 2011/11/22 | 3,690 | 3,705 | 3,650 | 3,690 | -35 | -0.9% | 20,000 |
| 2011/11/21 | 3,700 | 3,725 | 3,700 | 3,725 | +35 | +0.9% | 3,600 |
| 2011/11/18 | 3,660 | 3,695 | 3,655 | 3,690 | +45 | +1.2% | 15,100 |
| 2011/11/17 | 3,670 | 3,670 | 3,610 | 3,645 | +35 | +1% | 30,200 |
| 2011/11/16 | 3,740 | 3,755 | 3,595 | 3,610 | -140 | -3.7% | 14,800 |
| 2011/11/15 | 3,730 | 3,770 | 3,725 | 3,750 | +20 | +0.5% | 10,600 |
| 2011/11/14 | 3,745 | 3,765 | 3,700 | 3,730 | -5 | -0.1% | 17,100 |
| 2011/11/11 | 3,750 | 3,760 | 3,700 | 3,735 | +25 | +0.7% | 13,500 |
| 2011/11/10 | 3,735 | 3,775 | 3,710 | 3,710 | -70 | -1.9% | 10,900 |
| 2011/11/09 | 3,750 | 3,780 | 3,710 | 3,780 | +85 | +2.3% | 17,400 |
| 2011/11/08 | 3,750 | 3,775 | 3,690 | 3,695 | -55 | -1.5% | 14,600 |
| 2011/11/07 | 3,775 | 3,805 | 3,730 | 3,750 | -70 | -1.8% | 10,700 |
| 2011/11/04 | 3,685 | 3,825 | 3,655 | 3,820 | +185 | +5.1% | 35,200 |
| 2011/11/02 | 3,650 | 3,660 | 3,595 | 3,635 | -20 | -0.5% | 18,900 |
| 2011/11/01 | 3,615 | 3,655 | 3,610 | 3,655 | +5 | +0.1% | 21,300 |
| 2011/10/31 | 3,505 | 3,670 | 3,505 | 3,650 | +160 | +4.6% | 48,800 |
| 2011/10/28 | 3,585 | 3,600 | 3,450 | 3,490 | -80 | -2.2% | 68,100 |
| 2011/10/27 | 3,600 | 3,620 | 3,530 | 3,570 | -50 | -1.4% | 39,500 |
3151～
3200
件表示中 / 4906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 | 691,100円 | +7.5% | +0.3% | 0.94% | 22.36倍 | 2.37倍 |
|
九州地盤のドラッグストア。ディスカウント徹底。食品売上比率高い。関東圏への出店に意欲的 |
| ＡＢＣ マート | 304,400円 | +7.9% | +9.5% | 2.17% | 17.45倍 | 2.10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」 |
| しまむら | 796,900円 | +3.9% | +1.7% | 2.38% | 14.57倍 | 1.20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 |
| すかいＨＤ | 224,000円 | +11.3% | +141.6% | 0.78% | 39.20倍 | 3.05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 |
| 丸井Ｇ | 241,800円 | +8.1% | +5.7% | 4.38% | 17.06倍 | 1.78倍 |
|
小売店は自社での販売から賃貸へ移行。自社「エポスカード」による割賦販売・手数料収入が柱 |
市場注目の銘柄
チャート関連のコラム
