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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 1,200 | 1,233 | 1,192 | 1,223 | +11 | +0.9% | 59,400 |
| 2008/07/16 | 1,192 | 1,212 | 1,180 | 1,212 | +21 | +1.8% | 63,000 |
| 2008/07/15 | 1,182 | 1,196 | 1,170 | 1,191 | +1 | +0.1% | 21,300 |
| 2008/07/14 | 1,190 | 1,216 | 1,189 | 1,190 | -35 | -2.9% | 37,000 |
| 2008/07/11 | 1,180 | 1,231 | 1,163 | 1,225 | +31 | +2.6% | 80,000 |
| 2008/07/10 | 1,226 | 1,226 | 1,194 | 1,194 | -44 | -3.6% | 71,500 |
| 2008/07/09 | 1,234 | 1,248 | 1,232 | 1,238 | +1 | +0.1% | 41,600 |
| 2008/07/08 | 1,224 | 1,248 | 1,224 | 1,237 | -7 | -0.6% | 92,100 |
| 2008/07/07 | 1,240 | 1,258 | 1,202 | 1,244 | +118 | +10.5% | 185,900 |
| 2008/07/04 | 1,098 | 1,128 | 1,098 | 1,126 | +17 | +1.5% | 27,400 |
| 2008/07/03 | 1,115 | 1,122 | 1,098 | 1,109 | +14 | +1.3% | 25,300 |
| 2008/07/02 | 1,102 | 1,124 | 1,091 | 1,095 | -6 | -0.5% | 14,300 |
| 2008/07/01 | 1,097 | 1,134 | 1,094 | 1,101 | +24 | +2.2% | 29,900 |
| 2008/06/30 | 1,083 | 1,083 | 1,076 | 1,077 | -6 | -0.6% | 17,400 |
| 2008/06/27 | 1,119 | 1,120 | 1,075 | 1,083 | -51 | -4.5% | 38,200 |
| 2008/06/26 | 1,090 | 1,155 | 1,090 | 1,134 | +38 | +3.5% | 27,000 |
| 2008/06/25 | 1,110 | 1,119 | 1,084 | 1,096 | -18 | -1.6% | 38,400 |
| 2008/06/24 | 1,107 | 1,126 | 1,106 | 1,114 | ±0 | ±0% | 15,400 |
| 2008/06/23 | 1,104 | 1,124 | 1,103 | 1,114 | -25 | -2.2% | 29,100 |
| 2008/06/20 | 1,163 | 1,164 | 1,136 | 1,139 | -24 | -2.1% | 51,100 |
| 2008/06/19 | 1,186 | 1,186 | 1,153 | 1,163 | -23 | -1.9% | 41,200 |
| 2008/06/18 | 1,192 | 1,203 | 1,181 | 1,186 | ±0 | ±0% | 27,200 |
| 2008/06/17 | 1,180 | 1,196 | 1,157 | 1,186 | +14 | +1.2% | 26,900 |
| 2008/06/16 | 1,158 | 1,182 | 1,145 | 1,172 | +11 | +0.9% | 32,700 |
| 2008/06/13 | 1,188 | 1,206 | 1,143 | 1,161 | -47 | -3.9% | 83,600 |
| 2008/06/12 | 1,200 | 1,228 | 1,186 | 1,208 | -7 | -0.6% | 75,300 |
| 2008/06/11 | 1,250 | 1,284 | 1,185 | 1,215 | -53 | -4.2% | 112,200 |
| 2008/06/10 | 1,210 | 1,298 | 1,200 | 1,268 | +41 | +3.3% | 105,900 |
| 2008/06/09 | 1,184 | 1,248 | 1,180 | 1,227 | +29 | +2.4% | 60,500 |
| 2008/06/06 | 1,194 | 1,204 | 1,180 | 1,198 | +4 | +0.3% | 54,100 |
| 2008/06/05 | 1,149 | 1,200 | 1,136 | 1,194 | +39 | +3.4% | 58,100 |
| 2008/06/04 | 1,144 | 1,156 | 1,131 | 1,155 | +10 | +0.9% | 27,000 |
| 2008/06/03 | 1,125 | 1,157 | 1,125 | 1,145 | +5 | +0.4% | 45,300 |
| 2008/06/02 | 1,154 | 1,154 | 1,127 | 1,140 | -8 | -0.7% | 52,000 |
| 2008/05/30 | 1,165 | 1,165 | 1,133 | 1,148 | -18 | -1.5% | 32,500 |
| 2008/05/29 | 1,138 | 1,180 | 1,122 | 1,166 | +37 | +3.3% | 112,600 |
| 2008/05/28 | 1,092 | 1,129 | 1,092 | 1,129 | +46 | +4.2% | 104,100 |
| 2008/05/27 | 1,102 | 1,102 | 1,080 | 1,083 | -47 | -4.2% | 167,300 |
| 2008/05/26 | 1,144 | 1,152 | 1,130 | 1,130 | -3 | -0.3% | 192,900 |
| 2008/05/23 | 1,115 | 1,147 | 1,114 | 1,133 | +22 | +2% | 88,700 |
| 2008/05/22 | 1,082 | 1,114 | 1,071 | 1,111 | +11 | +1% | 91,400 |
| 2008/05/21 | 1,103 | 1,106 | 1,092 | 1,100 | -6 | -0.5% | 57,900 |
| 2008/05/20 | 1,099 | 1,109 | 1,093 | 1,106 | +8 | +0.7% | 79,200 |
| 2008/05/19 | 1,099 | 1,100 | 1,083 | 1,098 | +17 | +1.6% | 81,600 |
| 2008/05/16 | 1,089 | 1,097 | 1,074 | 1,081 | +5 | +0.5% | 52,100 |
| 2008/05/15 | 1,062 | 1,079 | 1,058 | 1,076 | +15 | +1.4% | 86,600 |
| 2008/05/14 | 1,070 | 1,070 | 1,054 | 1,061 | -14 | -1.3% | 89,800 |
| 2008/05/13 | 1,090 | 1,093 | 1,074 | 1,075 | -13 | -1.2% | 72,300 |
| 2008/05/12 | 1,087 | 1,094 | 1,073 | 1,088 | +1 | +0.1% | 41,500 |
| 2008/05/09 | 1,105 | 1,112 | 1,086 | 1,087 | -19 | -1.7% | 49,400 |
4001～
4050
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
