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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 2,770 | 2,810 | 2,685 | 2,740 | -70 | -2.5% | 42,800 |
| 2006/07/05 | 2,815 | 2,855 | 2,810 | 2,810 | -65 | -2.3% | 41,500 |
| 2006/07/04 | 2,885 | 2,900 | 2,860 | 2,875 | -5 | -0.2% | 25,600 |
| 2006/07/03 | 2,850 | 2,915 | 2,830 | 2,880 | +50 | +1.8% | 75,900 |
| 2006/06/30 | 2,920 | 2,950 | 2,785 | 2,830 | -90 | -3.1% | 179,600 |
| 2006/06/29 | 2,980 | 3,020 | 2,915 | 2,920 | -45 | -1.5% | 177,800 |
| 2006/06/28 | 2,865 | 2,970 | 2,850 | 2,965 | +125 | +4.4% | 66,500 |
| 2006/06/27 | 2,840 | 2,885 | 2,795 | 2,840 | +30 | +1.1% | 68,500 |
| 2006/06/26 | 2,810 | 2,845 | 2,790 | 2,810 | ±0 | ±0% | 49,200 |
| 2006/06/23 | 2,835 | 2,835 | 2,795 | 2,810 | -35 | -1.2% | 36,000 |
| 2006/06/22 | 2,810 | 2,860 | 2,800 | 2,845 | +45 | +1.6% | 16,200 |
| 2006/06/21 | 2,810 | 2,830 | 2,790 | 2,800 | -10 | -0.4% | 23,200 |
| 2006/06/20 | 2,800 | 2,820 | 2,765 | 2,810 | ±0 | ±0% | 22,700 |
| 2006/06/19 | 2,760 | 2,810 | 2,750 | 2,810 | -10 | -0.4% | 14,100 |
| 2006/06/16 | 2,835 | 2,835 | 2,800 | 2,820 | +105 | +3.9% | 22,100 |
| 2006/06/15 | 2,790 | 2,800 | 2,710 | 2,715 | -20 | -0.7% | 22,300 |
| 2006/06/14 | 2,645 | 2,760 | 2,585 | 2,735 | +75 | +2.8% | 34,700 |
| 2006/06/13 | 2,640 | 2,715 | 2,640 | 2,660 | +35 | +1.3% | 59,100 |
| 2006/06/12 | 2,695 | 2,725 | 2,600 | 2,625 | -110 | -4% | 73,900 |
| 2006/06/09 | 2,690 | 2,735 | 2,570 | 2,735 | +5 | +0.2% | 80,500 |
| 2006/06/08 | 2,740 | 2,840 | 2,700 | 2,730 | -210 | -7.1% | 42,300 |
| 2006/06/07 | 3,020 | 3,060 | 2,940 | 2,940 | -90 | -3% | 21,500 |
| 2006/06/06 | 3,020 | 3,070 | 3,020 | 3,030 | -50 | -1.6% | 25,400 |
| 2006/06/05 | 3,010 | 3,090 | 3,010 | 3,080 | -60 | -1.9% | 30,200 |
| 2006/06/02 | 3,120 | 3,210 | 3,010 | 3,140 | ±0 | ±0% | 59,700 |
| 2006/06/01 | 3,180 | 3,180 | 3,100 | 3,140 | +50 | +1.6% | 24,400 |
| 2006/05/31 | 3,080 | 3,120 | 3,060 | 3,090 | -40 | -1.3% | 20,400 |
| 2006/05/30 | 3,100 | 3,150 | 3,060 | 3,130 | +30 | +1% | 35,800 |
| 2006/05/29 | 3,200 | 3,210 | 3,100 | 3,100 | -110 | -3.4% | 53,100 |
| 2006/05/26 | 3,200 | 3,230 | 3,190 | 3,210 | -40 | -1.2% | 35,400 |
| 2006/05/25 | 3,350 | 3,400 | 3,250 | 3,250 | -120 | -3.6% | 32,500 |
| 2006/05/24 | 3,360 | 3,380 | 3,320 | 3,370 | -10 | -0.3% | 23,400 |
| 2006/05/23 | 3,410 | 3,440 | 3,350 | 3,380 | -50 | -1.5% | 48,400 |
| 2006/05/22 | 3,480 | 3,500 | 3,430 | 3,430 | ±0 | ±0% | 39,800 |
| 2006/05/19 | 3,400 | 3,430 | 3,350 | 3,430 | +30 | +0.9% | 27,000 |
| 2006/05/18 | 3,270 | 3,440 | 3,270 | 3,400 | +110 | +3.3% | 52,500 |
| 2006/05/17 | 3,300 | 3,500 | 3,260 | 3,290 | +90 | +2.8% | 117,400 |
| 2006/05/16 | 3,220 | 3,250 | 3,200 | 3,200 | -10 | -0.3% | 14,800 |
| 2006/05/15 | 3,210 | 3,250 | 3,200 | 3,210 | -40 | -1.2% | 13,800 |
| 2006/05/12 | 3,250 | 3,300 | 3,230 | 3,250 | -90 | -2.7% | 11,600 |
| 2006/05/11 | 3,250 | 3,350 | 3,250 | 3,340 | +20 | +0.6% | 30,500 |
| 2006/05/10 | 3,240 | 3,330 | 3,220 | 3,320 | +80 | +2.5% | 68,300 |
| 2006/05/09 | 3,240 | 3,250 | 3,230 | 3,240 | +10 | +0.3% | 23,100 |
| 2006/05/08 | 3,270 | 3,270 | 3,220 | 3,230 | -40 | -1.2% | 28,600 |
| 2006/05/02 | 3,260 | 3,280 | 3,230 | 3,270 | -20 | -0.6% | 18,700 |
| 2006/05/01 | 3,260 | 3,330 | 3,260 | 3,290 | +140 | +4.4% | 33,100 |
| 2006/04/28 | 3,220 | 3,220 | 3,140 | 3,150 | -70 | -2.2% | 30,100 |
| 2006/04/27 | 3,280 | 3,300 | 3,180 | 3,220 | -40 | -1.2% | 56,200 |
| 2006/04/26 | 3,340 | 3,350 | 3,250 | 3,260 | ±0 | ±0% | 32,000 |
| 2006/04/25 | 3,340 | 3,340 | 3,250 | 3,260 | -70 | -2.1% | 71,100 |
4501～
4550
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
