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 |
|---|---|---|---|---|---|---|---|
| 2011/09/12 | 3,905 | 3,925 | 3,855 | 3,915 | -35 | -0.9% | 20,000 |
| 2011/09/09 | 3,970 | 4,000 | 3,925 | 3,950 | +35 | +0.9% | 46,500 |
| 2011/09/08 | 3,820 | 3,915 | 3,800 | 3,915 | +100 | +2.6% | 18,700 |
| 2011/09/07 | 3,810 | 3,815 | 3,765 | 3,815 | +60 | +1.6% | 20,400 |
| 2011/09/06 | 3,835 | 3,920 | 3,735 | 3,755 | -65 | -1.7% | 48,900 |
| 2011/09/05 | 3,740 | 3,830 | 3,740 | 3,820 | +15 | +0.4% | 16,300 |
| 2011/09/02 | 3,785 | 3,805 | 3,710 | 3,805 | +5 | +0.1% | 36,300 |
| 2011/09/01 | 3,835 | 3,860 | 3,785 | 3,800 | +15 | +0.4% | 38,900 |
| 2011/08/31 | 3,645 | 3,790 | 3,645 | 3,785 | +145 | +4% | 43,300 |
| 2011/08/30 | 3,605 | 3,690 | 3,550 | 3,640 | +40 | +1.1% | 64,700 |
| 2011/08/29 | 3,605 | 3,630 | 3,570 | 3,600 | +5 | +0.1% | 37,400 |
| 2011/08/26 | 3,640 | 3,655 | 3,575 | 3,595 | -45 | -1.2% | 65,300 |
| 2011/08/25 | 3,680 | 3,710 | 3,635 | 3,640 | -40 | -1.1% | 37,700 |
| 2011/08/24 | 3,750 | 3,780 | 3,660 | 3,680 | -95 | -2.5% | 85,000 |
| 2011/08/23 | 3,845 | 3,900 | 3,760 | 3,775 | -95 | -2.5% | 65,100 |
| 2011/08/22 | 3,955 | 3,980 | 3,870 | 3,870 | -120 | -3% | 71,400 |
| 2011/08/19 | 3,920 | 4,025 | 3,915 | 3,990 | +25 | +0.6% | 66,400 |
| 2011/08/18 | 3,875 | 4,000 | 3,855 | 3,965 | +135 | +3.5% | 72,000 |
| 2011/08/17 | 3,800 | 3,875 | 3,725 | 3,830 | +10 | +0.3% | 39,200 |
| 2011/08/16 | 3,725 | 3,875 | 3,725 | 3,820 | +100 | +2.7% | 73,600 |
| 2011/08/15 | 3,630 | 3,725 | 3,570 | 3,720 | +80 | +2.2% | 51,300 |
| 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 |
3401～
3450
件表示中 / 5077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 | 972,900円 | +4.5% | +0.1% | 0.77% | 24.88倍 | 2.99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 | 1,127,000円 | +3.9% | +2.3% | 1.82% | 19.33倍 | 1.65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 | 610,000円 | +1.7% | +2.3% | 0.92% | 26.59倍 | 3.21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 | 298,700円 | +3.1% | +2.1% | 2.34% | 16.24倍 | 2.01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 | 382,400円 | +14.5% | +20.3% | 0.92% | 15.66倍 | 2.76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
