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 |
|---|---|---|---|---|---|---|---|
| 2008/04/04 | 1,363 | 1,422 | 1,355 | 1,355 | -108 | -7.4% | 96,400 |
| 2008/04/03 | 1,469 | 1,479 | 1,462 | 1,463 | -16 | -1.1% | 16,400 |
| 2008/04/02 | 1,442 | 1,481 | 1,442 | 1,479 | +44 | +3.1% | 14,900 |
| 2008/04/01 | 1,440 | 1,450 | 1,407 | 1,435 | +3 | +0.2% | 23,000 |
| 2008/03/31 | 1,427 | 1,432 | 1,394 | 1,432 | +20 | +1.4% | 22,000 |
| 2008/03/28 | 1,445 | 1,445 | 1,390 | 1,412 | -53 | -3.6% | 52,800 |
| 2008/03/27 | 1,413 | 1,480 | 1,413 | 1,465 | +48 | +3.4% | 27,700 |
| 2008/03/26 | 1,374 | 1,417 | 1,362 | 1,417 | +23 | +1.6% | 21,300 |
| 2008/03/25 | 1,378 | 1,399 | 1,361 | 1,394 | +54 | +4% | 19,900 |
| 2008/03/24 | 1,300 | 1,348 | 1,300 | 1,340 | +21 | +1.6% | 20,700 |
| 2008/03/21 | 1,256 | 1,321 | 1,255 | 1,319 | +64 | +5.1% | 24,500 |
| 2008/03/19 | 1,272 | 1,284 | 1,255 | 1,255 | +24 | +1.9% | 16,400 |
| 2008/03/18 | 1,206 | 1,231 | 1,202 | 1,231 | +5 | +0.4% | 29,800 |
| 2008/03/17 | 1,212 | 1,261 | 1,201 | 1,226 | -66 | -5.1% | 37,800 |
| 2008/03/14 | 1,317 | 1,317 | 1,280 | 1,292 | -23 | -1.7% | 36,900 |
| 2008/03/13 | 1,310 | 1,344 | 1,304 | 1,315 | -54 | -3.9% | 31,600 |
| 2008/03/12 | 1,332 | 1,377 | 1,330 | 1,369 | +42 | +3.2% | 37,600 |
| 2008/03/11 | 1,310 | 1,330 | 1,270 | 1,327 | +11 | +0.8% | 38,500 |
| 2008/03/10 | 1,384 | 1,384 | 1,302 | 1,316 | -48 | -3.5% | 29,500 |
| 2008/03/07 | 1,331 | 1,394 | 1,330 | 1,364 | +4 | +0.3% | 30,800 |
| 2008/03/06 | 1,347 | 1,409 | 1,334 | 1,360 | +13 | +1% | 55,000 |
| 2008/03/05 | 1,357 | 1,379 | 1,342 | 1,347 | -50 | -3.6% | 27,200 |
| 2008/03/04 | 1,342 | 1,418 | 1,342 | 1,397 | +56 | +4.2% | 81,300 |
| 2008/03/03 | 1,332 | 1,371 | 1,320 | 1,341 | +14 | +1.1% | 61,000 |
| 2008/02/29 | 1,365 | 1,365 | 1,317 | 1,327 | -18 | -1.3% | 51,400 |
| 2008/02/28 | 1,392 | 1,392 | 1,335 | 1,345 | -67 | -4.7% | 96,200 |
| 2008/02/27 | 1,404 | 1,440 | 1,393 | 1,412 | +8 | +0.6% | 27,300 |
| 2008/02/26 | 1,499 | 1,510 | 1,404 | 1,404 | -52 | -3.6% | 42,900 |
| 2008/02/25 | 1,408 | 1,471 | 1,396 | 1,456 | +68 | +4.9% | 70,700 |
| 2008/02/22 | 1,371 | 1,400 | 1,371 | 1,388 | +8 | +0.6% | 49,900 |
| 2008/02/21 | 1,373 | 1,419 | 1,372 | 1,380 | +48 | +3.6% | 92,200 |
| 2008/02/20 | 1,389 | 1,390 | 1,330 | 1,332 | -37 | -2.7% | 72,800 |
| 2008/02/19 | 1,379 | 1,394 | 1,361 | 1,369 | -14 | -1% | 32,700 |
| 2008/02/18 | 1,333 | 1,422 | 1,333 | 1,383 | +70 | +5.3% | 62,900 |
| 2008/02/15 | 1,320 | 1,325 | 1,297 | 1,313 | +2 | +0.2% | 88,500 |
| 2008/02/14 | 1,308 | 1,330 | 1,291 | 1,311 | +9 | +0.7% | 43,800 |
| 2008/02/13 | 1,318 | 1,330 | 1,301 | 1,302 | -36 | -2.7% | 46,500 |
| 2008/02/12 | 1,300 | 1,343 | 1,290 | 1,338 | +53 | +4.1% | 80,000 |
| 2008/02/08 | 1,280 | 1,306 | 1,278 | 1,285 | -2 | -0.2% | 61,400 |
| 2008/02/07 | 1,250 | 1,287 | 1,245 | 1,287 | +24 | +1.9% | 60,800 |
| 2008/02/06 | 1,310 | 1,310 | 1,263 | 1,263 | -77 | -5.7% | 55,700 |
| 2008/02/05 | 1,329 | 1,361 | 1,328 | 1,340 | +11 | +0.8% | 77,600 |
| 2008/02/04 | 1,330 | 1,350 | 1,310 | 1,329 | +11 | +0.8% | 50,200 |
| 2008/02/01 | 1,330 | 1,330 | 1,300 | 1,318 | -17 | -1.3% | 55,500 |
| 2008/01/31 | 1,330 | 1,339 | 1,280 | 1,335 | +6 | +0.5% | 81,900 |
| 2008/01/30 | 1,340 | 1,377 | 1,327 | 1,329 | +2 | +0.2% | 131,300 |
| 2008/01/29 | 1,330 | 1,332 | 1,298 | 1,327 | +11 | +0.8% | 85,800 |
| 2008/01/28 | 1,274 | 1,330 | 1,261 | 1,316 | +3 | +0.2% | 86,100 |
| 2008/01/25 | 1,247 | 1,353 | 1,222 | 1,313 | +57 | +4.5% | 252,900 |
| 2008/01/24 | 1,150 | 1,257 | 1,119 | 1,256 | +199 | +18.8% | 281,700 |
4201～
4250
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
