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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,895 | 1,895 | 1,895 | 1,895 | -5 | -0.3% | 200 |
| 2005/09/08 | 1,845 | 1,915 | 1,845 | 1,900 | +5 | +0.3% | 9,400 |
| 2005/09/07 | 1,920 | 1,930 | 1,870 | 1,895 | -100 | -5% | 11,000 |
| 2005/09/06 | 1,960 | 1,995 | 1,875 | 1,995 | -30 | -1.5% | 11,800 |
| 2005/09/05 | 1,965 | 2,025 | 1,900 | 2,025 | +100 | +5.2% | 10,600 |
| 2005/09/02 | 1,850 | 1,950 | 1,815 | 1,925 | +65 | +3.5% | 18,200 |
| 2005/09/01 | 1,760 | 1,860 | 1,760 | 1,860 | +85 | +4.8% | 27,800 |
| 2005/08/31 | 1,750 | 1,790 | 1,750 | 1,775 | +10 | +0.6% | 5,000 |
| 2005/08/30 | 1,715 | 1,800 | 1,715 | 1,765 | +45 | +2.6% | 25,800 |
| 2005/08/29 | 1,725 | 1,725 | 1,720 | 1,720 | -5 | -0.3% | 4,600 |
| 2005/08/26 | 1,735 | 1,735 | 1,700 | 1,725 | +40 | +2.4% | 6,800 |
| 2005/08/25 | 1,685 | 1,700 | 1,685 | 1,685 | +10 | +0.6% | 7,600 |
| 2005/08/24 | 1,700 | 1,730 | 1,675 | 1,675 | -55 | -3.2% | 11,000 |
| 2005/08/23 | 1,735 | 1,735 | 1,725 | 1,730 | -15 | -0.9% | 2,200 |
| 2005/08/22 | 1,745 | 1,745 | 1,745 | 1,745 | ±0 | ±0% | 1,200 |
| 2005/08/19 | 1,725 | 1,745 | 1,725 | 1,745 | +20 | +1.2% | 7,200 |
| 2005/08/18 | 1,725 | 1,725 | 1,715 | 1,725 | ±0 | ±0% | 8,800 |
| 2005/08/17 | 1,715 | 1,730 | 1,705 | 1,725 | +25 | +1.5% | 39,200 |
| 2005/08/16 | 1,705 | 1,705 | 1,695 | 1,700 | -5 | -0.3% | 19,000 |
| 2005/08/15 | 1,695 | 1,715 | 1,685 | 1,705 | +5 | +0.3% | 43,400 |
| 2005/08/12 | 1,700 | 1,705 | 1,695 | 1,700 | +25 | +1.5% | 29,800 |
| 2005/08/11 | 1,715 | 1,715 | 1,675 | 1,675 | -40 | -2.3% | 12,400 |
| 2005/08/10 | 1,715 | 1,725 | 1,700 | 1,715 | +15 | +0.9% | 23,800 |
| 2005/08/09 | 1,665 | 1,700 | 1,665 | 1,700 | +35 | +2.1% | 25,000 |
| 2005/08/08 | 1,600 | 1,675 | 1,600 | 1,665 | +15 | +0.9% | 23,200 |
| 2005/08/05 | 1,705 | 1,705 | 1,645 | 1,650 | -100 | -5.7% | 15,000 |
| 2005/08/04 | 1,750 | 1,750 | 1,725 | 1,750 | ±0 | ±0% | 13,200 |
| 2005/08/03 | 1,740 | 1,750 | 1,740 | 1,750 | -50 | -2.8% | 23,000 |
| 2005/08/02 | 1,835 | 1,835 | 1,790 | 1,800 | -25 | -1.4% | 17,200 |
| 2005/08/01 | 1,825 | 1,830 | 1,785 | 1,825 | +25 | +1.4% | 24,200 |
| 2005/07/29 | 1,740 | 1,820 | 1,740 | 1,800 | +50 | +2.9% | 19,200 |
| 2005/07/28 | 1,700 | 1,750 | 1,685 | 1,750 | +25 | +1.4% | 22,000 |
| 2005/07/27 | 1,700 | 1,750 | 1,700 | 1,725 | +15 | +0.9% | 53,400 |
| 2005/07/26 | 1,710 | 1,710 | 1,695 | 1,710 | ±0 | ±0% | 49,000 |
| 2005/07/25 | 1,705 | 1,720 | 1,690 | 1,710 | -15 | -0.9% | 19,600 |
| 2005/07/22 | 1,655 | 1,750 | 1,625 | 1,725 | -5 | -0.3% | 19,600 |
| 2005/07/21 | 1,760 | 1,765 | 1,730 | 1,730 | -35 | -2% | 23,400 |
| 2005/07/20 | 1,765 | 1,780 | 1,750 | 1,765 | +10 | +0.6% | 47,600 |
| 2005/07/19 | 1,715 | 1,775 | 1,705 | 1,755 | +35 | +2% | 57,600 |
| 2005/07/15 | 1,695 | 1,735 | 1,695 | 1,720 | +70 | +4.2% | 70,000 |
| 2005/07/14 | 1,625 | 1,670 | 1,610 | 1,650 | +25 | +1.5% | 85,400 |
| 2005/07/13 | 1,575 | 1,635 | 1,575 | 1,625 | +75 | +4.8% | 67,600 |
| 2005/07/12 | 1,510 | 1,550 | 1,500 | 1,550 | +45 | +3% | 28,400 |
| 2005/07/11 | 1,515 | 1,520 | 1,500 | 1,505 | -10 | -0.7% | 12,000 |
| 2005/07/08 | 1,525 | 1,525 | 1,500 | 1,515 | +27.5 | +1.8% | 25,600 |
| 2005/07/07 | 1,497.5 | 1,500 | 1,487.5 | 1,487.5 | -5 | -0.3% | 7,400 |
| 2005/07/06 | 1,477.5 | 1,497.5 | 1,477.5 | 1,492.5 | +12.5 | +0.8% | 7,000 |
| 2005/07/05 | 1,500 | 1,500 | 1,480 | 1,480 | -20 | -1.3% | 15,400 |
| 2005/07/04 | 1,515 | 1,515 | 1,500 | 1,500 | ±0 | ±0% | 18,400 |
| 2005/07/01 | 1,510 | 1,520 | 1,497.5 | 1,500 | -10 | -0.7% | 15,600 |
4701～
4750
件表示中 / 4905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 | 686,000円 | +7.5% | +0.3% | 0.95% | 22.19倍 | 2.35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 | 305,500円 | +7.9% | +9.5% | 2.16% | 17.51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 | 787,400円 | +3.9% | +1.7% | 2.41% | 14.40倍 | 1.18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 | 224,300円 | +11.3% | +141.6% | 0.78% | 39.25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 | 241,700円 | +8.1% | +5.7% | 4.39% | 17.05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
