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 |
|---|---|---|---|---|---|---|---|
| 2024/03/12 | 13,635 | 14,115 | 13,545 | 14,080 | +430 | +3.2% | 216,100 |
| 2024/03/11 | 13,745 | 13,805 | 13,520 | 13,650 | -95 | -0.7% | 157,900 |
| 2024/03/08 | 13,835 | 13,840 | 13,665 | 13,745 | -285 | -2% | 219,400 |
| 2024/03/07 | 14,005 | 14,065 | 13,945 | 14,030 | -125 | -0.9% | 139,800 |
| 2024/03/06 | 14,060 | 14,215 | 14,030 | 14,155 | +165 | +1.2% | 126,100 |
| 2024/03/05 | 14,025 | 14,120 | 13,935 | 13,990 | -190 | -1.3% | 109,500 |
| 2024/03/04 | 14,460 | 14,510 | 14,040 | 14,180 | -305 | -2.1% | 177,700 |
| 2024/03/01 | 14,560 | 14,750 | 14,470 | 14,485 | -145 | -1% | 161,200 |
| 2024/02/29 | 14,540 | 14,715 | 14,380 | 14,630 | +120 | +0.8% | 159,300 |
| 2024/02/28 | 14,580 | 14,580 | 14,420 | 14,510 | -170 | -1.2% | 155,100 |
| 2024/02/27 | 14,850 | 14,925 | 14,680 | 14,680 | -130 | -0.9% | 160,700 |
| 2024/02/26 | 14,835 | 15,135 | 14,795 | 14,810 | +90 | +0.6% | 295,300 |
| 2024/02/22 | 15,000 | 15,060 | 14,700 | 14,720 | -310 | -2.1% | 216,600 |
| 2024/02/21 | 15,030 | 15,100 | 14,915 | 15,030 | ±0 | ±0% | 107,100 |
| 2024/02/20 | 15,140 | 15,180 | 15,020 | 15,030 | -120 | -0.8% | 93,700 |
| 2024/02/19 | 15,070 | 15,210 | 14,990 | 15,150 | +60 | +0.4% | 133,100 |
| 2024/02/16 | 15,040 | 15,220 | 14,990 | 15,090 | +60 | +0.4% | 123,700 |
| 2024/02/15 | 15,200 | 15,200 | 14,995 | 15,030 | -155 | -1% | 126,800 |
| 2024/02/14 | 15,385 | 15,440 | 15,125 | 15,185 | -130 | -0.8% | 117,800 |
| 2024/02/13 | 15,485 | 15,510 | 15,080 | 15,315 | -170 | -1.1% | 178,400 |
| 2024/02/09 | 15,455 | 15,580 | 15,375 | 15,485 | -50 | -0.3% | 185,900 |
| 2024/02/08 | 15,920 | 16,025 | 15,520 | 15,535 | -465 | -2.9% | 189,400 |
| 2024/02/07 | 16,100 | 16,195 | 16,000 | 16,000 | -85 | -0.5% | 90,300 |
| 2024/02/06 | 16,150 | 16,290 | 16,055 | 16,085 | -55 | -0.3% | 111,500 |
| 2024/02/05 | 15,860 | 16,155 | 15,860 | 16,140 | +280 | +1.8% | 141,700 |
| 2024/02/02 | 16,090 | 16,090 | 15,855 | 15,860 | -100 | -0.6% | 108,800 |
| 2024/02/01 | 15,835 | 16,130 | 15,810 | 15,960 | +105 | +0.7% | 188,700 |
| 2024/01/31 | 15,655 | 15,935 | 15,610 | 15,855 | +120 | +0.8% | 125,800 |
| 2024/01/30 | 15,840 | 15,950 | 15,620 | 15,735 | -30 | -0.2% | 547,900 |
| 2024/01/29 | 15,685 | 15,820 | 15,610 | 15,765 | +100 | +0.6% | 102,500 |
| 2024/01/26 | 15,435 | 15,760 | 15,400 | 15,665 | +175 | +1.1% | 132,400 |
| 2024/01/25 | 15,535 | 15,705 | 15,475 | 15,490 | -110 | -0.7% | 106,700 |
| 2024/01/24 | 16,000 | 16,030 | 15,595 | 15,600 | -260 | -1.6% | 141,700 |
| 2024/01/23 | 15,590 | 15,870 | 15,525 | 15,860 | +310 | +2% | 157,700 |
| 2024/01/22 | 15,510 | 15,580 | 15,415 | 15,550 | -45 | -0.3% | 143,200 |
| 2024/01/19 | 15,725 | 15,955 | 15,515 | 15,595 | -145 | -0.9% | 259,100 |
| 2024/01/18 | 15,610 | 15,905 | 15,385 | 15,740 | +165 | +1.1% | 236,000 |
| 2024/01/17 | 14,925 | 15,700 | 14,875 | 15,575 | +665 | +4.5% | 516,000 |
| 2024/01/16 | 15,120 | 15,165 | 14,780 | 14,910 | -285 | -1.9% | 342,100 |
| 2024/01/15 | 15,600 | 15,600 | 15,175 | 15,195 | -625 | -4% | 487,900 |
| 2024/01/12 | 15,990 | 16,095 | 15,690 | 15,820 | -220 | -1.4% | 299,100 |
| 2024/01/11 | 16,310 | 16,345 | 15,975 | 16,040 | -200 | -1.2% | 233,800 |
| 2024/01/10 | 16,165 | 16,310 | 16,060 | 16,240 | +20 | +0.1% | 183,100 |
| 2024/01/09 | 15,990 | 16,230 | 15,985 | 16,220 | +255 | +1.6% | 189,800 |
| 2024/01/05 | 16,155 | 16,195 | 15,765 | 15,965 | -300 | -1.8% | 151,900 |
| 2024/01/04 | 16,085 | 16,295 | 16,000 | 16,265 | -20 | -0.1% | 147,000 |
| 2023/12/29 | 16,310 | 16,385 | 16,165 | 16,285 | -105 | -0.6% | 105,800 |
| 2023/12/28 | 16,300 | 16,450 | 16,230 | 16,390 | -90 | -0.5% | 55,400 |
| 2023/12/27 | 16,300 | 16,480 | 16,235 | 16,480 | +235 | +1.4% | 80,400 |
| 2023/12/26 | 16,120 | 16,300 | 16,065 | 16,245 | +50 | +0.3% | 55,400 |
301～
350
件表示中 / 5033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 | 875,800円 | +7.5% | +0.3% | 0.74% | 28.33倍 | 2.85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 | 324,800円 | +10.9% | +3.9% | 0.62% | 49.93倍 | 4.26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 | 289,000円 | +3.1% | +2.1% | 2.42% | 15.72倍 | 1.95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 | 315,700円 | +13.9% | +17.9% | 1.11% | 16.80倍 | 2.28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 | 1,141,000円 | +31.7% | - | 2.34% | 22.40倍 | 1.97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
