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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 3,295 | 3,350 | 3,280 | 3,335 | -30 | -0.9% | 22,700 |
| 2011/06/01 | 3,395 | 3,395 | 3,360 | 3,365 | -20 | -0.6% | 34,900 |
| 2011/05/31 | 3,370 | 3,385 | 3,360 | 3,385 | +15 | +0.4% | 19,500 |
| 2011/05/30 | 3,320 | 3,375 | 3,285 | 3,370 | +35 | +1% | 15,700 |
| 2011/05/27 | 3,270 | 3,390 | 3,250 | 3,335 | +75 | +2.3% | 42,500 |
| 2011/05/26 | 3,280 | 3,280 | 3,260 | 3,260 | -15 | -0.5% | 30,100 |
| 2011/05/25 | 3,290 | 3,290 | 3,265 | 3,275 | -15 | -0.5% | 17,800 |
| 2011/05/24 | 3,280 | 3,290 | 3,270 | 3,290 | +10 | +0.3% | 39,000 |
| 2011/05/23 | 3,295 | 3,295 | 3,260 | 3,280 | -5 | -0.2% | 21,300 |
| 2011/05/20 | 3,325 | 3,325 | 3,285 | 3,285 | -35 | -1.1% | 31,700 |
| 2011/05/19 | 3,350 | 3,350 | 3,315 | 3,320 | -35 | -1% | 26,100 |
| 2011/05/18 | 3,265 | 3,375 | 3,265 | 3,355 | +125 | +3.9% | 73,400 |
| 2011/05/17 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 29,500 |
| 2011/05/16 | 3,260 | 3,280 | 3,250 | 3,250 | -50 | -1.5% | 25,600 |
| 2011/05/13 | 3,340 | 3,340 | 3,260 | 3,300 | -30 | -0.9% | 40,000 |
| 2011/05/12 | 3,360 | 3,375 | 3,325 | 3,330 | -30 | -0.9% | 57,400 |
| 2011/05/11 | 3,380 | 3,390 | 3,355 | 3,360 | -30 | -0.9% | 44,500 |
| 2011/05/10 | 3,425 | 3,450 | 3,385 | 3,390 | -25 | -0.7% | 38,000 |
| 2011/05/09 | 3,460 | 3,460 | 3,395 | 3,415 | -65 | -1.9% | 47,700 |
| 2011/05/06 | 3,520 | 3,555 | 3,475 | 3,480 | -140 | -3.9% | 80,800 |
| 2011/05/02 | 3,585 | 3,630 | 3,585 | 3,620 | +40 | +1.1% | 23,700 |
| 2011/04/28 | 3,585 | 3,595 | 3,510 | 3,580 | +15 | +0.4% | 44,700 |
| 2011/04/27 | 3,560 | 3,570 | 3,545 | 3,565 | +15 | +0.4% | 17,500 |
| 2011/04/26 | 3,575 | 3,575 | 3,545 | 3,550 | -15 | -0.4% | 20,900 |
| 2011/04/25 | 3,570 | 3,575 | 3,550 | 3,565 | +10 | +0.3% | 17,900 |
| 2011/04/22 | 3,540 | 3,585 | 3,520 | 3,555 | +5 | +0.1% | 20,100 |
| 2011/04/21 | 3,550 | 3,560 | 3,520 | 3,550 | +5 | +0.1% | 31,900 |
| 2011/04/20 | 3,540 | 3,570 | 3,535 | 3,545 | +5 | +0.1% | 26,200 |
| 2011/04/19 | 3,550 | 3,560 | 3,510 | 3,540 | -15 | -0.4% | 24,100 |
| 2011/04/18 | 3,585 | 3,630 | 3,545 | 3,555 | -30 | -0.8% | 42,700 |
| 2011/04/15 | 3,620 | 3,625 | 3,570 | 3,585 | -10 | -0.3% | 62,500 |
| 2011/04/14 | 3,640 | 3,645 | 3,550 | 3,595 | +45 | +1.3% | 114,400 |
| 2011/04/13 | 3,480 | 3,595 | 3,475 | 3,550 | +85 | +2.5% | 60,600 |
| 2011/04/12 | 3,485 | 3,490 | 3,450 | 3,465 | -15 | -0.4% | 31,500 |
| 2011/04/11 | 3,390 | 3,495 | 3,390 | 3,480 | +100 | +3% | 39,700 |
| 2011/04/08 | 3,300 | 3,430 | 3,300 | 3,380 | +20 | +0.6% | 30,000 |
| 2011/04/07 | 3,375 | 3,420 | 3,350 | 3,360 | -50 | -1.5% | 19,300 |
| 2011/04/06 | 3,425 | 3,435 | 3,370 | 3,410 | -15 | -0.4% | 16,900 |
| 2011/04/05 | 3,420 | 3,430 | 3,370 | 3,425 | +45 | +1.3% | 27,100 |
| 2011/04/04 | 3,440 | 3,440 | 3,375 | 3,380 | -5 | -0.1% | 15,700 |
| 2011/04/01 | 3,470 | 3,480 | 3,385 | 3,385 | -80 | -2.3% | 31,300 |
| 2011/03/31 | 3,465 | 3,485 | 3,420 | 3,465 | -20 | -0.6% | 35,300 |
| 2011/03/30 | 3,365 | 3,490 | 3,325 | 3,485 | +165 | +5% | 34,800 |
| 2011/03/29 | 3,390 | 3,410 | 3,275 | 3,320 | -60 | -1.8% | 29,600 |
| 2011/03/28 | 3,355 | 3,380 | 3,280 | 3,380 | +25 | +0.7% | 23,700 |
| 2011/03/25 | 3,405 | 3,430 | 3,350 | 3,355 | -95 | -2.8% | 31,500 |
| 2011/03/24 | 3,345 | 3,485 | 3,320 | 3,450 | +150 | +4.5% | 76,500 |
| 2011/03/23 | 3,265 | 3,330 | 3,175 | 3,300 | +105 | +3.3% | 39,300 |
| 2011/03/22 | 3,125 | 3,275 | 3,110 | 3,195 | +140 | +4.6% | 40,600 |
| 2011/03/18 | 3,060 | 3,130 | 3,040 | 3,055 | -10 | -0.3% | 54,600 |
3301～
3350
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
