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 |
|---|---|---|---|---|---|---|---|
| 2005/02/02 | 1,487.5 | 1,535 | 1,487.5 | 1,525 | +25 | +1.7% | 17,000 |
| 2005/02/01 | 1,462.5 | 1,520 | 1,450 | 1,500 | +80 | +5.6% | 20,800 |
| 2005/01/31 | 1,415 | 1,445 | 1,400 | 1,420 | -15 | -1% | 8,800 |
| 2005/01/28 | 1,450 | 1,455 | 1,435 | 1,435 | +2.5 | +0.2% | 10,000 |
| 2005/01/27 | 1,430 | 1,435 | 1,430 | 1,432.5 | +2.5 | +0.2% | 8,400 |
| 2005/01/26 | 1,425 | 1,430 | 1,420 | 1,430 | +5 | +0.4% | 3,000 |
| 2005/01/25 | 1,442.5 | 1,470 | 1,425 | 1,425 | ±0 | ±0% | 10,200 |
| 2005/01/24 | 1,425 | 1,427.5 | 1,412.5 | 1,425 | -10 | -0.7% | 5,800 |
| 2005/01/21 | 1,402.5 | 1,435 | 1,402.5 | 1,435 | +35 | +2.5% | 10,200 |
| 2005/01/20 | 1,400 | 1,405 | 1,400 | 1,400 | -5 | -0.4% | 22,600 |
| 2005/01/19 | 1,405 | 1,405 | 1,400 | 1,405 | +2.5 | +0.2% | 32,000 |
| 2005/01/18 | 1,400 | 1,412.5 | 1,397.5 | 1,402.5 | +2.5 | +0.2% | 31,000 |
| 2005/01/17 | 1,442.5 | 1,442.5 | 1,375 | 1,400 | -62.5 | -4.3% | 13,000 |
| 2005/01/14 | 1,450 | 1,462.5 | 1,435 | 1,462.5 | -20 | -1.3% | 53,200 |
| 2005/01/13 | 1,445 | 1,510 | 1,440 | 1,482.5 | +17.5 | +1.2% | 44,200 |
| 2005/01/12 | 1,365 | 1,490 | 1,365 | 1,465 | +115 | +8.5% | 153,400 |
| 2005/01/11 | 1,350 | 1,350 | 1,327.5 | 1,350 | +7.5 | +0.6% | 83,800 |
| 2005/01/07 | 1,345 | 1,345 | 1,252.5 | 1,342.5 | -2.5 | -0.2% | 43,800 |
| 2005/01/06 | 1,350 | 1,355 | 1,342.5 | 1,345 | +2.5 | +0.2% | 85,800 |
| 2005/01/05 | 1,355 | 1,355 | 1,342.5 | 1,342.5 | -7.5 | -0.6% | 23,600 |
| 2005/01/04 | 1,350 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 18,600 |
| 2004/12/30 | 1,350 | 1,350 | 1,330 | 1,350 | ±0 | ±0% | 6,400 |
| 2004/12/29 | 1,350 | 1,350 | 1,340 | 1,350 | +2.5 | +0.2% | 19,200 |
| 2004/12/28 | 1,350 | 1,350 | 1,340 | 1,347.5 | +7.5 | +0.6% | 11,200 |
| 2004/12/27 | 1,340 | 1,350 | 1,340 | 1,340 | +2.5 | +0.2% | 8,600 |
| 2004/12/24 | 1,372.5 | 1,385 | 1,337.5 | 1,337.5 | -15 | -1.1% | 73,200 |
| 2004/12/22 | 1,390 | 1,395 | 1,350 | 1,352.5 | +2.5 | +0.2% | 11,000 |
| 2004/12/21 | 1,350 | 1,355 | 1,347.5 | 1,350 | +25 | +1.9% | 5,400 |
| 2004/12/20 | 1,355 | 1,355 | 1,325 | 1,325 | -30 | -2.2% | 19,200 |
| 2004/12/17 | 1,330 | 1,355 | 1,325 | 1,355 | +25 | +1.9% | 4,600 |
| 2004/12/16 | 1,325 | 1,340 | 1,315 | 1,330 | +5 | +0.4% | 19,000 |
| 2004/12/15 | 1,390 | 1,390 | 1,317.5 | 1,325 | -67.5 | -4.8% | 9,200 |
| 2004/12/14 | 1,335 | 1,400 | 1,335 | 1,392.5 | +67.5 | +5.1% | 39,400 |
| 2004/12/13 | 1,320 | 1,337.5 | 1,320 | 1,325 | +10 | +0.8% | 25,400 |
| 2004/12/10 | 1,320 | 1,327.5 | 1,300 | 1,315 | -2.5 | -0.2% | 35,200 |
| 2004/12/09 | 1,335 | 1,340 | 1,315 | 1,317.5 | -7.5 | -0.6% | 14,000 |
| 2004/12/08 | 1,302.5 | 1,325 | 1,302.5 | 1,325 | +10 | +0.8% | 9,400 |
| 2004/12/07 | 1,312.5 | 1,325 | 1,307.5 | 1,315 | -37.5 | -2.8% | 17,400 |
| 2004/12/06 | 1,395 | 1,395 | 1,310 | 1,352.5 | -45 | -3.2% | 28,600 |
| 2004/12/03 | 1,400 | 1,410 | 1,395 | 1,397.5 | +7.5 | +0.5% | 13,000 |
| 2004/12/02 | 1,400 | 1,400 | 1,380 | 1,390 | -10 | -0.7% | 31,800 |
| 2004/12/01 | 1,425 | 1,425 | 1,377.5 | 1,400 | +5 | +0.4% | 31,000 |
| 2004/11/30 | 1,412.5 | 1,412.5 | 1,365 | 1,395 | -55 | -3.8% | 18,800 |
| 2004/11/29 | 1,450 | 1,450 | 1,420 | 1,450 | -17.5 | -1.2% | 32,600 |
| 2004/11/26 | 1,497.5 | 1,575 | 1,450 | 1,467.5 | -32.5 | -2.2% | 144,400 |
| 2004/11/25 | 1,330 | 1,525 | 1,330 | 1,500 | +177.5 | +13.4% | 201,800 |
| 2004/11/24 | 1,310 | 1,350 | 1,310 | 1,322.5 | +22.5 | +1.7% | 57,200 |
| 2004/11/22 | 1,300 | 1,302.5 | 1,300 | 1,300 | ±0 | ±0% | 69,400 |
| 2004/11/19 | 1,302.5 | 1,302.5 | 1,300 | 1,300 | ±0 | ±0% | 53,200 |
| 2004/11/18 | 1,302.5 | 1,310 | 1,300 | 1,300 | ±0 | ±0% | 94,800 |
4851～
4900
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 | 672,000円 | +7.5% | +0.3% | 0.97% | 21.74倍 | 2.30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 | 303,700円 | +7.9% | +9.5% | 2.17% | 17.41倍 | 2.09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 | 766,100円 | +3.9% | +1.7% | 2.48% | 14.01倍 | 1.15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 | 222,400円 | +11.3% | +141.6% | 0.79% | 38.92倍 | 3.02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 | 239,500円 | +8.1% | +5.7% | 4.43% | 16.90倍 | 1.76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
