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 |
|---|---|---|---|---|---|---|---|
| 2006/04/19 | 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 |
| 2006/03/24 | 3,470 | 3,480 | 3,460 | 3,480 | +80 | +2.4% | 10,900 |
| 2006/03/23 | 3,480 | 3,480 | 3,400 | 3,400 | -30 | -0.9% | 33,200 |
| 2006/03/22 | 3,500 | 3,590 | 3,400 | 3,430 | -70 | -2% | 34,400 |
| 2006/03/20 | 3,500 | 3,530 | 3,480 | 3,500 | +30 | +0.9% | 9,800 |
| 2006/03/17 | 3,540 | 3,540 | 3,470 | 3,470 | -70 | -2% | 11,400 |
| 2006/03/16 | 3,560 | 3,620 | 3,520 | 3,540 | ±0 | ±0% | 23,800 |
| 2006/03/15 | 3,460 | 3,560 | 3,460 | 3,540 | +60 | +1.7% | 16,300 |
| 2006/03/14 | 3,550 | 3,550 | 3,460 | 3,480 | -70 | -2% | 14,700 |
| 2006/03/13 | 3,370 | 3,640 | 3,330 | 3,550 | +320 | +9.9% | 62,000 |
| 2006/03/10 | 3,150 | 3,260 | 3,150 | 3,230 | +80 | +2.5% | 26,900 |
| 2006/03/09 | 3,070 | 3,150 | 3,060 | 3,150 | +70 | +2.3% | 35,300 |
| 2006/03/08 | 3,100 | 3,140 | 3,070 | 3,080 | -70 | -2.2% | 27,200 |
| 2006/03/07 | 3,200 | 3,250 | 3,140 | 3,150 | -60 | -1.9% | 19,000 |
| 2006/03/06 | 3,210 | 3,310 | 3,190 | 3,210 | -100 | -3% | 18,900 |
| 2006/03/03 | 3,400 | 3,450 | 3,300 | 3,310 | -190 | -5.4% | 18,600 |
| 2006/03/02 | 3,520 | 3,550 | 3,420 | 3,500 | -20 | -0.6% | 36,400 |
| 2006/03/01 | 3,510 | 3,530 | 3,500 | 3,520 | -10 | -0.3% | 13,600 |
| 2006/02/28 | 3,530 | 3,550 | 3,500 | 3,530 | -20 | -0.6% | 23,000 |
| 2006/02/27 | 3,550 | 3,550 | 3,530 | 3,550 | -10 | -0.3% | 11,600 |
| 2006/02/24 | 3,510 | 3,560 | 3,460 | 3,560 | +10 | +0.3% | 16,600 |
| 2006/02/23 | 3,420 | 3,550 | 3,420 | 3,550 | +150 | +4.4% | 33,000 |
| 2006/02/22 | 3,400 | 3,450 | 3,330 | 3,400 | -150 | -4.2% | 19,900 |
| 2006/02/21 | 3,140 | 3,570 | 3,060 | 3,550 | +360 | +11.3% | 60,000 |
| 2006/02/20 | 3,420 | 3,420 | 3,130 | 3,190 | -320 | -9.1% | 74,000 |
| 2006/02/17 | 3,500 | 3,620 | 3,490 | 3,510 | -90 | -2.5% | 41,500 |
| 2006/02/16 | 3,650 | 3,700 | 3,560 | 3,600 | -90 | -2.4% | 14,500 |
| 2006/02/15 | 3,670 | 3,700 | 3,600 | 3,690 | +50 | +1.4% | 22,200 |
| 2006/02/14 | 3,510 | 3,660 | 3,440 | 3,640 | +120 | +3.4% | 74,400 |
| 2006/02/13 | 3,660 | 3,800 | 3,510 | 3,520 | -380 | -9.7% | 40,100 |
| 2006/02/10 | 3,940 | 4,020 | 3,670 | 3,900 | -80 | -2% | 66,800 |
| 2006/02/09 | 4,000 | 4,060 | 3,940 | 3,980 | +60 | +1.5% | 38,200 |
| 2006/02/08 | 4,020 | 4,060 | 3,900 | 3,920 | -210 | -5.1% | 62,900 |
4751～
4800
件表示中 / 5103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 | 905,300円 | +4.5% | +0.1% | 0.83% | 23.15倍 | 2.79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 |
| ＡＢＣ マート | 309,700円 | +3.1% | +2.1% | 2.26% | 16.84倍 | 2.09倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| スギＨＤ | 388,600円 | +14.5% | +20.3% | 0.90% | 15.91倍 | 2.81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 |
| すかいＨＤ | 301,600円 | +10.9% | +3.9% | 0.66% | 46.36倍 | 3.84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 |
| Ｊフロント | 250,000円 | +3.9% | -18.4% | 2.16% | 20.71倍 | 1.52倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
