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 |
|---|---|---|---|---|---|---|---|
| 2010/07/06 | 1,902 | 1,928 | 1,902 | 1,920 | +1 | +0.1% | 47,200 |
| 2010/07/05 | 1,881 | 1,928 | 1,881 | 1,919 | +28 | +1.5% | 49,700 |
| 2010/07/02 | 1,895 | 1,900 | 1,879 | 1,891 | -6 | -0.3% | 47,600 |
| 2010/07/01 | 1,902 | 1,904 | 1,892 | 1,897 | -20 | -1% | 35,600 |
| 2010/06/30 | 1,940 | 1,943 | 1,905 | 1,917 | -36 | -1.8% | 45,200 |
| 2010/06/29 | 1,988 | 1,988 | 1,928 | 1,953 | -31 | -1.6% | 49,900 |
| 2010/06/28 | 1,988 | 1,990 | 1,969 | 1,984 | +10 | +0.5% | 60,600 |
| 2010/06/25 | 1,920 | 1,974 | 1,920 | 1,974 | +26 | +1.3% | 49,900 |
| 2010/06/24 | 1,895 | 1,953 | 1,888 | 1,948 | +54 | +2.9% | 61,400 |
| 2010/06/23 | 1,890 | 1,907 | 1,874 | 1,894 | -10 | -0.5% | 48,700 |
| 2010/06/22 | 1,904 | 1,910 | 1,891 | 1,904 | -3 | -0.2% | 37,000 |
| 2010/06/21 | 1,896 | 1,910 | 1,896 | 1,907 | +9 | +0.5% | 28,800 |
| 2010/06/18 | 1,910 | 1,920 | 1,886 | 1,898 | -12 | -0.6% | 58,500 |
| 2010/06/17 | 1,931 | 1,939 | 1,902 | 1,910 | -43 | -2.2% | 99,300 |
| 2010/06/16 | 1,945 | 1,963 | 1,945 | 1,953 | +18 | +0.9% | 48,800 |
| 2010/06/15 | 1,955 | 1,970 | 1,920 | 1,935 | -44 | -2.2% | 73,900 |
| 2010/06/14 | 1,927 | 1,980 | 1,926 | 1,979 | +47 | +2.4% | 44,900 |
| 2010/06/11 | 1,931 | 1,937 | 1,895 | 1,932 | +56 | +3% | 69,200 |
| 2010/06/10 | 1,880 | 1,895 | 1,861 | 1,876 | -20 | -1.1% | 54,600 |
| 2010/06/09 | 1,911 | 1,912 | 1,889 | 1,896 | -23 | -1.2% | 45,000 |
| 2010/06/08 | 1,913 | 1,922 | 1,897 | 1,919 | -19 | -1% | 65,100 |
| 2010/06/07 | 1,941 | 1,959 | 1,938 | 1,938 | -63 | -3.1% | 47,200 |
| 2010/06/04 | 1,975 | 2,010 | 1,965 | 2,001 | +34 | +1.7% | 59,900 |
| 2010/06/03 | 1,974 | 1,975 | 1,955 | 1,967 | +33 | +1.7% | 58,000 |
| 2010/06/02 | 1,920 | 1,949 | 1,917 | 1,934 | -11 | -0.6% | 44,600 |
| 2010/06/01 | 1,945 | 1,967 | 1,924 | 1,945 | -26 | -1.3% | 57,200 |
| 2010/05/31 | 1,878 | 1,974 | 1,865 | 1,971 | +106 | +5.7% | 101,400 |
| 2010/05/28 | 1,852 | 1,876 | 1,838 | 1,865 | +37 | +2% | 95,300 |
| 2010/05/27 | 1,833 | 1,860 | 1,809 | 1,828 | -18 | -1% | 90,400 |
| 2010/05/26 | 1,832 | 1,890 | 1,831 | 1,846 | +13 | +0.7% | 140,000 |
| 2010/05/25 | 1,832 | 1,850 | 1,820 | 1,833 | -30 | -1.6% | 98,800 |
| 2010/05/24 | 1,864 | 1,877 | 1,840 | 1,863 | +1 | +0.1% | 66,300 |
| 2010/05/21 | 1,863 | 1,886 | 1,844 | 1,862 | -54 | -2.8% | 101,100 |
| 2010/05/20 | 1,899 | 1,947 | 1,878 | 1,916 | -14 | -0.7% | 81,900 |
| 2010/05/19 | 1,955 | 1,966 | 1,915 | 1,930 | -41 | -2.1% | 83,200 |
| 2010/05/18 | 2,013 | 2,013 | 1,967 | 1,971 | -32 | -1.6% | 61,800 |
| 2010/05/17 | 2,010 | 2,022 | 2,000 | 2,003 | -25 | -1.2% | 86,400 |
| 2010/05/14 | 2,029 | 2,037 | 2,010 | 2,028 | +2 | +0.1% | 45,800 |
| 2010/05/13 | 2,025 | 2,035 | 2,020 | 2,026 | +7 | +0.3% | 67,800 |
| 2010/05/12 | 2,000 | 2,026 | 2,000 | 2,019 | +14 | +0.7% | 81,400 |
| 2010/05/11 | 2,005 | 2,027 | 1,986 | 2,005 | +23 | +1.2% | 91,900 |
| 2010/05/10 | 1,990 | 2,003 | 1,967 | 1,982 | -20 | -1% | 121,700 |
| 2010/05/07 | 1,964 | 2,005 | 1,946 | 2,002 | +1 | ±0% | 162,500 |
| 2010/05/06 | 1,971 | 2,017 | 1,957 | 2,001 | +21 | +1.1% | 156,800 |
| 2010/04/30 | 1,979 | 1,988 | 1,972 | 1,980 | +20 | +1% | 86,300 |
| 2010/04/28 | 1,940 | 1,969 | 1,921 | 1,960 | +1 | +0.1% | 95,500 |
| 2010/04/27 | 1,987 | 1,987 | 1,951 | 1,959 | -28 | -1.4% | 74,000 |
| 2010/04/26 | 1,985 | 1,990 | 1,978 | 1,987 | +5 | +0.3% | 74,000 |
| 2010/04/23 | 1,982 | 1,989 | 1,961 | 1,982 | -4 | -0.2% | 82,000 |
| 2010/04/22 | 1,987 | 1,998 | 1,968 | 1,986 | +25 | +1.3% | 125,800 |
3651～
3700
件表示中 / 5035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 | 882,200円 | +7.5% | +0.3% | 0.74% | 28.54倍 | 2.87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 | 317,100円 | +10.9% | +3.9% | 0.63% | 48.75倍 | 4.16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 | 287,400円 | +3.1% | +2.1% | 2.44% | 15.63倍 | 1.94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 | 315,300円 | +13.9% | +17.9% | 1.11% | 16.78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 | 1,139,000円 | +31.7% | - | 2.34% | 22.36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
