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 |
|---|---|---|---|---|---|---|---|
| 2006/06/07 | 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 |
| 2006/04/24 | 3,390 | 3,410 | 3,310 | 3,330 | -180 | -5.1% | 91,300 |
| 2006/04/21 | 3,640 | 3,640 | 3,500 | 3,510 | -130 | -3.6% | 49,700 |
| 2006/04/20 | 3,630 | 3,680 | 3,590 | 3,640 | +210 | +6.1% | 232,900 |
| 2006/04/19 | 3,500 | 3,520 | 3,200 | 3,430 | -50 | -1.4% | 88,700 |
| 2006/04/18 | 3,500 | 3,500 | 3,470 | 3,480 | -10 | -0.3% | 27,400 |
| 2006/04/17 | 3,520 | 3,540 | 3,460 | 3,490 | -80 | -2.2% | 23,100 |
| 2006/04/14 | 3,570 | 3,570 | 3,540 | 3,570 | +30 | +0.8% | 5,000 |
| 2006/04/13 | 3,550 | 3,610 | 3,530 | 3,540 | +10 | +0.3% | 16,000 |
| 2006/04/12 | 3,540 | 3,540 | 3,510 | 3,530 | -40 | -1.1% | 14,900 |
| 2006/04/11 | 3,610 | 3,610 | 3,520 | 3,570 | -40 | -1.1% | 29,100 |
| 2006/04/10 | 3,650 | 3,670 | 3,600 | 3,610 | -90 | -2.4% | 32,200 |
| 2006/04/07 | 3,630 | 3,710 | 3,610 | 3,700 | +70 | +1.9% | 47,100 |
| 2006/04/06 | 3,520 | 3,650 | 3,520 | 3,630 | +120 | +3.4% | 33,000 |
| 2006/04/05 | 3,630 | 3,630 | 3,500 | 3,510 | -90 | -2.5% | 27,600 |
| 2006/04/04 | 3,600 | 3,640 | 3,550 | 3,600 | +10 | +0.3% | 29,900 |
| 2006/04/03 | 3,610 | 3,650 | 3,590 | 3,590 | -10 | -0.3% | 36,000 |
| 2006/03/31 | 3,710 | 3,750 | 3,570 | 3,600 | -100 | -2.7% | 38,800 |
| 2006/03/30 | 3,550 | 3,740 | 3,520 | 3,700 | +200 | +5.7% | 69,000 |
| 2006/03/29 | 3,480 | 3,500 | 3,450 | 3,500 | +30 | +0.9% | 20,900 |
| 2006/03/28 | 3,460 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 15,100 |
| 2006/03/27 | 3,450 | 3,490 | 3,450 | 3,450 | -30 | -0.9% | 9,900 |
4651～
4700
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
