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 |
|---|---|---|---|---|---|---|---|
| 2008/08/28 | 1,427 | 1,441 | 1,411 | 1,437 | +30 | +2.1% | 35,300 |
| 2008/08/27 | 1,440 | 1,440 | 1,395 | 1,407 | +6 | +0.4% | 30,200 |
| 2008/08/26 | 1,386 | 1,404 | 1,349 | 1,401 | +3 | +0.2% | 45,700 |
| 2008/08/25 | 1,390 | 1,423 | 1,385 | 1,398 | +22 | +1.6% | 44,700 |
| 2008/08/22 | 1,332 | 1,392 | 1,332 | 1,376 | +24 | +1.8% | 104,900 |
| 2008/08/21 | 1,336 | 1,370 | 1,325 | 1,352 | +8 | +0.6% | 59,600 |
| 2008/08/20 | 1,325 | 1,351 | 1,322 | 1,344 | +2 | +0.1% | 92,500 |
| 2008/08/19 | 1,354 | 1,364 | 1,341 | 1,342 | -22 | -1.6% | 64,000 |
| 2008/08/18 | 1,360 | 1,378 | 1,355 | 1,364 | -1 | -0.1% | 45,300 |
| 2008/08/15 | 1,350 | 1,371 | 1,350 | 1,365 | -1 | -0.1% | 54,200 |
| 2008/08/14 | 1,370 | 1,376 | 1,350 | 1,366 | -4 | -0.3% | 70,300 |
| 2008/08/13 | 1,382 | 1,382 | 1,339 | 1,370 | -26 | -1.9% | 133,700 |
| 2008/08/12 | 1,470 | 1,470 | 1,394 | 1,396 | -81 | -5.5% | 107,800 |
| 2008/08/11 | 1,468 | 1,492 | 1,461 | 1,477 | +8 | +0.5% | 78,900 |
| 2008/08/08 | 1,419 | 1,471 | 1,380 | 1,469 | +43 | +3% | 112,100 |
| 2008/08/07 | 1,450 | 1,455 | 1,425 | 1,426 | -53 | -3.6% | 72,400 |
| 2008/08/06 | 1,466 | 1,510 | 1,458 | 1,479 | +13 | +0.9% | 156,500 |
| 2008/08/05 | 1,410 | 1,469 | 1,410 | 1,466 | +36 | +2.5% | 80,700 |
| 2008/08/04 | 1,427 | 1,446 | 1,401 | 1,430 | +2 | +0.1% | 31,100 |
| 2008/08/01 | 1,457 | 1,458 | 1,411 | 1,428 | -38 | -2.6% | 65,000 |
| 2008/07/31 | 1,444 | 1,467 | 1,394 | 1,466 | +7 | +0.5% | 95,300 |
| 2008/07/30 | 1,435 | 1,472 | 1,428 | 1,459 | +43 | +3% | 80,700 |
| 2008/07/29 | 1,377 | 1,430 | 1,361 | 1,416 | +19 | +1.4% | 63,500 |
| 2008/07/28 | 1,388 | 1,450 | 1,353 | 1,397 | -11 | -0.8% | 92,600 |
| 2008/07/25 | 1,400 | 1,420 | 1,384 | 1,408 | -12 | -0.8% | 81,800 |
| 2008/07/24 | 1,350 | 1,420 | 1,348 | 1,420 | +72 | +5.3% | 126,000 |
| 2008/07/23 | 1,381 | 1,395 | 1,348 | 1,348 | -31 | -2.2% | 96,900 |
| 2008/07/22 | 1,265 | 1,385 | 1,265 | 1,379 | +94 | +7.3% | 191,300 |
| 2008/07/18 | 1,210 | 1,289 | 1,204 | 1,285 | +62 | +5.1% | 168,800 |
| 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 |
4101～
4150
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
