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 |
|---|---|---|---|---|---|---|---|
| 2005/08/11 | 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 |
| 2005/06/30 | 1,500 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 7,600 |
| 2005/06/29 | 1,500 | 1,520 | 1,500 | 1,510 | +5 | +0.3% | 9,400 |
| 2005/06/28 | 1,500 | 1,510 | 1,500 | 1,505 | ±0 | ±0% | 7,000 |
| 2005/06/27 | 1,500 | 1,505 | 1,497.5 | 1,505 | -5 | -0.3% | 14,200 |
| 2005/06/24 | 1,500 | 1,520 | 1,495 | 1,510 | +25 | +1.7% | 45,800 |
| 2005/06/23 | 1,490 | 1,490 | 1,475 | 1,485 | ±0 | ±0% | 1,400 |
| 2005/06/22 | 1,472.5 | 1,485 | 1,470 | 1,485 | +12.5 | +0.8% | 1,000 |
| 2005/06/21 | 1,495 | 1,500 | 1,472.5 | 1,472.5 | -25 | -1.7% | 7,600 |
| 2005/06/20 | 1,500 | 1,500 | 1,495 | 1,497.5 | -2.5 | -0.2% | 6,600 |
| 2005/06/17 | 1,500 | 1,505 | 1,495 | 1,500 | ±0 | ±0% | 16,600 |
| 2005/06/16 | 1,505 | 1,510 | 1,500 | 1,500 | ±0 | ±0% | 15,200 |
| 2005/06/15 | 1,520 | 1,520 | 1,500 | 1,500 | -25 | -1.6% | 9,200 |
| 2005/06/14 | 1,525 | 1,530 | 1,525 | 1,525 | ±0 | ±0% | 1,000 |
| 2005/06/13 | 1,510 | 1,525 | 1,510 | 1,525 | +15 | +1% | 2,000 |
| 2005/06/10 | 1,505 | 1,510 | 1,500 | 1,510 | -15 | -1% | 6,800 |
| 2005/06/09 | 1,525 | 1,525 | 1,500 | 1,525 | -10 | -0.7% | 5,000 |
| 2005/06/08 | 1,535 | 1,560 | 1,535 | 1,535 | +25 | +1.7% | 6,000 |
| 2005/06/07 | 1,500 | 1,535 | 1,497.5 | 1,510 | +25 | +1.7% | 41,200 |
| 2005/06/06 | 1,510 | 1,510 | 1,455 | 1,485 | -25 | -1.7% | 43,600 |
| 2005/06/03 | 1,525 | 1,530 | 1,510 | 1,510 | -65 | -4.1% | 10,200 |
| 2005/06/02 | 1,575 | 1,575 | 1,575 | 1,575 | -25 | -1.6% | 5,400 |
4851～
4900
件表示中 / 5034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
該当銘柄がありません
チャート関連のコラム
