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 |
|---|---|---|---|---|---|---|---|
| 2011/12/09 | 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 |
| 2011/10/26 | 3,600 | 3,660 | 3,595 | 3,620 | -5 | -0.1% | 26,100 |
| 2011/10/25 | 3,780 | 3,780 | 3,615 | 3,625 | -150 | -4% | 38,700 |
| 2011/10/24 | 3,800 | 3,815 | 3,725 | 3,775 | -25 | -0.7% | 32,400 |
| 2011/10/21 | 3,880 | 3,880 | 3,780 | 3,800 | -75 | -1.9% | 22,200 |
| 2011/10/20 | 3,860 | 3,885 | 3,830 | 3,875 | -15 | -0.4% | 14,200 |
| 2011/10/19 | 3,865 | 3,900 | 3,860 | 3,890 | +30 | +0.8% | 22,700 |
| 2011/10/18 | 3,840 | 3,870 | 3,820 | 3,860 | +25 | +0.7% | 22,700 |
| 2011/10/17 | 3,805 | 3,895 | 3,790 | 3,835 | +70 | +1.9% | 30,500 |
| 2011/10/14 | 3,855 | 3,865 | 3,765 | 3,765 | -75 | -2% | 26,500 |
| 2011/10/13 | 3,905 | 3,905 | 3,760 | 3,840 | ±0 | ±0% | 26,600 |
| 2011/10/12 | 3,855 | 3,860 | 3,815 | 3,840 | +20 | +0.5% | 20,300 |
| 2011/10/11 | 3,810 | 3,845 | 3,770 | 3,820 | +45 | +1.2% | 23,400 |
| 2011/10/07 | 3,850 | 3,865 | 3,775 | 3,775 | -70 | -1.8% | 24,800 |
| 2011/10/06 | 3,895 | 3,930 | 3,815 | 3,845 | -40 | -1% | 27,300 |
| 2011/10/05 | 3,990 | 3,990 | 3,885 | 3,885 | -100 | -2.5% | 23,400 |
| 2011/10/04 | 3,895 | 3,990 | 3,865 | 3,985 | +85 | +2.2% | 33,600 |
| 2011/10/03 | 3,970 | 3,970 | 3,850 | 3,900 | -85 | -2.1% | 23,700 |
| 2011/09/30 | 4,055 | 4,060 | 3,955 | 3,985 | -55 | -1.4% | 32,500 |
| 2011/09/29 | 3,920 | 4,045 | 3,920 | 4,040 | +45 | +1.1% | 39,600 |
| 2011/09/28 | 3,895 | 3,995 | 3,885 | 3,995 | +140 | +3.6% | 25,900 |
3301～
3350
件表示中 / 5036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 | 879,100円 | +7.5% | +0.3% | 0.74% | 28.44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 |
| すかいＨＤ | 317,600円 | +10.9% | +3.9% | 0.63% | 48.83倍 | 4.17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 | 291,000円 | +3.1% | +2.1% | 2.41% | 15.82倍 | 1.96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 | 317,900円 | +13.9% | +17.9% | 1.10% | 16.92倍 | 2.30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 | 1,135,000円 | +31.7% | - | 2.35% | 22.28倍 | 1.96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
