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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 3,615 | 3,640 | 3,575 | 3,640 | +70 | +2% | 31,700 |
| 2011/08/11 | 3,500 | 3,590 | 3,500 | 3,570 | +50 | +1.4% | 19,700 |
| 2011/08/10 | 3,525 | 3,545 | 3,500 | 3,520 | +30 | +0.9% | 27,600 |
| 2011/08/09 | 3,505 | 3,525 | 3,445 | 3,490 | -85 | -2.4% | 51,100 |
| 2011/08/08 | 3,600 | 3,600 | 3,560 | 3,575 | -25 | -0.7% | 86,900 |
| 2011/08/05 | 3,570 | 3,605 | 3,570 | 3,600 | -10 | -0.3% | 64,000 |
| 2011/08/04 | 3,590 | 3,610 | 3,580 | 3,610 | +15 | +0.4% | 38,000 |
| 2011/08/03 | 3,605 | 3,610 | 3,585 | 3,595 | -10 | -0.3% | 33,000 |
| 2011/08/02 | 3,595 | 3,610 | 3,590 | 3,605 | +10 | +0.3% | 22,200 |
| 2011/08/01 | 3,605 | 3,615 | 3,580 | 3,595 | +5 | +0.1% | 45,200 |
| 2011/07/29 | 3,585 | 3,610 | 3,575 | 3,590 | -20 | -0.6% | 39,800 |
| 2011/07/28 | 3,600 | 3,615 | 3,590 | 3,610 | +20 | +0.6% | 43,600 |
| 2011/07/27 | 3,605 | 3,610 | 3,575 | 3,590 | -15 | -0.4% | 28,400 |
| 2011/07/26 | 3,600 | 3,630 | 3,600 | 3,605 | +10 | +0.3% | 33,200 |
| 2011/07/25 | 3,550 | 3,610 | 3,550 | 3,595 | ±0 | ±0% | 26,500 |
| 2011/07/22 | 3,605 | 3,620 | 3,595 | 3,595 | -5 | -0.1% | 13,200 |
| 2011/07/21 | 3,580 | 3,605 | 3,580 | 3,600 | +5 | +0.1% | 35,300 |
| 2011/07/20 | 3,635 | 3,635 | 3,570 | 3,595 | -5 | -0.1% | 58,300 |
| 2011/07/19 | 3,620 | 3,655 | 3,575 | 3,600 | -35 | -1% | 64,100 |
| 2011/07/15 | 3,530 | 3,665 | 3,530 | 3,635 | +105 | +3% | 89,400 |
| 2011/07/14 | 3,540 | 3,545 | 3,525 | 3,530 | +5 | +0.1% | 36,700 |
| 2011/07/13 | 3,500 | 3,535 | 3,500 | 3,525 | +25 | +0.7% | 20,100 |
| 2011/07/12 | 3,490 | 3,505 | 3,490 | 3,500 | -5 | -0.1% | 20,400 |
| 2011/07/11 | 3,500 | 3,515 | 3,495 | 3,505 | +5 | +0.1% | 24,000 |
| 2011/07/08 | 3,500 | 3,510 | 3,480 | 3,500 | +20 | +0.6% | 45,300 |
| 2011/07/07 | 3,475 | 3,485 | 3,470 | 3,480 | +10 | +0.3% | 37,400 |
| 2011/07/06 | 3,445 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 50,700 |
| 2011/07/05 | 3,430 | 3,465 | 3,415 | 3,450 | +25 | +0.7% | 40,000 |
| 2011/07/04 | 3,400 | 3,425 | 3,395 | 3,425 | +20 | +0.6% | 81,000 |
| 2011/07/01 | 3,360 | 3,415 | 3,355 | 3,405 | +10 | +0.3% | 119,800 |
| 2011/06/30 | 3,400 | 3,410 | 3,370 | 3,395 | +70 | +2.1% | 79,700 |
| 2011/06/29 | 3,310 | 3,345 | 3,300 | 3,325 | +25 | +0.8% | 24,500 |
| 2011/06/28 | 3,255 | 3,310 | 3,235 | 3,300 | +20 | +0.6% | 29,900 |
| 2011/06/27 | 3,255 | 3,300 | 3,225 | 3,280 | +50 | +1.5% | 21,300 |
| 2011/06/24 | 3,240 | 3,280 | 3,230 | 3,230 | -10 | -0.3% | 20,700 |
| 2011/06/23 | 3,150 | 3,245 | 3,135 | 3,240 | +85 | +2.7% | 22,100 |
| 2011/06/22 | 3,140 | 3,175 | 3,140 | 3,155 | +15 | +0.5% | 26,000 |
| 2011/06/21 | 3,145 | 3,160 | 3,100 | 3,140 | -10 | -0.3% | 34,700 |
| 2011/06/20 | 3,185 | 3,210 | 3,150 | 3,150 | -35 | -1.1% | 27,600 |
| 2011/06/17 | 3,265 | 3,265 | 3,185 | 3,185 | -75 | -2.3% | 18,600 |
| 2011/06/16 | 3,305 | 3,310 | 3,250 | 3,260 | -75 | -2.2% | 22,700 |
| 2011/06/15 | 3,350 | 3,350 | 3,325 | 3,335 | -40 | -1.2% | 16,200 |
| 2011/06/14 | 3,360 | 3,400 | 3,350 | 3,375 | +30 | +0.9% | 18,900 |
| 2011/06/13 | 3,285 | 3,345 | 3,255 | 3,345 | +65 | +2% | 26,300 |
| 2011/06/10 | 3,290 | 3,310 | 3,265 | 3,280 | +20 | +0.6% | 27,400 |
| 2011/06/09 | 3,290 | 3,290 | 3,250 | 3,260 | -30 | -0.9% | 15,100 |
| 2011/06/08 | 3,260 | 3,315 | 3,260 | 3,290 | +10 | +0.3% | 24,800 |
| 2011/06/07 | 3,215 | 3,290 | 3,185 | 3,280 | +60 | +1.9% | 19,700 |
| 2011/06/06 | 3,205 | 3,220 | 3,150 | 3,220 | +20 | +0.6% | 21,100 |
| 2011/06/03 | 3,295 | 3,295 | 3,190 | 3,200 | -135 | -4% | 50,800 |
3251～
3300
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
