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 |
|---|---|---|---|---|---|---|---|
| 2005/06/28 | 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 |
| 2005/06/01 | 1,585 | 1,600 | 1,575 | 1,600 | +20 | +1.3% | 19,200 |
| 2005/05/31 | 1,585 | 1,585 | 1,550 | 1,580 | -5 | -0.3% | 12,000 |
| 2005/05/30 | 1,585 | 1,585 | 1,550 | 1,585 | -15 | -0.9% | 9,600 |
| 2005/05/27 | 1,585 | 1,605 | 1,585 | 1,600 | +20 | +1.3% | 28,600 |
| 2005/05/26 | 1,525 | 1,580 | 1,505 | 1,580 | +25 | +1.6% | 26,400 |
| 2005/05/25 | 1,550 | 1,555 | 1,540 | 1,555 | +5 | +0.3% | 32,600 |
| 2005/05/24 | 1,550 | 1,555 | 1,545 | 1,550 | -10 | -0.6% | 7,200 |
| 2005/05/23 | 1,565 | 1,565 | 1,555 | 1,560 | -10 | -0.6% | 7,400 |
| 2005/05/20 | 1,575 | 1,575 | 1,565 | 1,570 | -15 | -0.9% | 5,600 |
| 2005/05/19 | 1,560 | 1,585 | 1,550 | 1,585 | +25 | +1.6% | 7,000 |
| 2005/05/18 | 1,530 | 1,565 | 1,500 | 1,560 | +35 | +2.3% | 16,600 |
| 2005/05/17 | 1,545 | 1,565 | 1,515 | 1,525 | -60 | -3.8% | 20,400 |
| 2005/05/16 | 1,585 | 1,585 | 1,565 | 1,585 | +25 | +1.6% | 10,600 |
| 2005/05/13 | 1,540 | 1,560 | 1,540 | 1,560 | +20 | +1.3% | 12,000 |
| 2005/05/12 | 1,540 | 1,540 | 1,530 | 1,540 | +10 | +0.7% | 4,400 |
| 2005/05/11 | 1,560 | 1,560 | 1,500 | 1,530 | -30 | -1.9% | 19,800 |
| 2005/05/10 | 1,535 | 1,575 | 1,505 | 1,560 | +45 | +3% | 15,400 |
| 2005/05/09 | 1,500 | 1,560 | 1,500 | 1,515 | +20 | +1.3% | 17,800 |
| 2005/05/06 | 1,480 | 1,497.5 | 1,475 | 1,495 | +15 | +1% | 4,000 |
| 2005/05/02 | 1,480 | 1,480 | 1,475 | 1,480 | +5 | +0.3% | 4,800 |
| 2005/04/28 | 1,475 | 1,475 | 1,455 | 1,475 | ±0 | ±0% | 4,400 |
| 2005/04/27 | 1,480 | 1,480 | 1,455 | 1,475 | ±0 | ±0% | 5,200 |
| 2005/04/26 | 1,470 | 1,475 | 1,465 | 1,475 | ±0 | ±0% | 6,800 |
| 2005/04/25 | 1,470 | 1,480 | 1,460 | 1,475 | +5 | +0.3% | 6,800 |
| 2005/04/22 | 1,462.5 | 1,470 | 1,450 | 1,470 | +25 | +1.7% | 3,800 |
| 2005/04/21 | 1,452.5 | 1,452.5 | 1,430 | 1,445 | -7.5 | -0.5% | 6,200 |
| 2005/04/20 | 1,432.5 | 1,465 | 1,432.5 | 1,452.5 | +22.5 | +1.6% | 8,800 |
| 2005/04/19 | 1,432.5 | 1,432.5 | 1,425 | 1,430 | +2.5 | +0.2% | 6,200 |
| 2005/04/18 | 1,427.5 | 1,432.5 | 1,415 | 1,427.5 | ±0 | ±0% | 30,200 |
| 2005/04/15 | 1,415 | 1,427.5 | 1,415 | 1,427.5 | +15 | +1.1% | 25,400 |
| 2005/04/14 | 1,415 | 1,415 | 1,400 | 1,412.5 | +7.5 | +0.5% | 1,600 |
4851～
4900
件表示中 / 5003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 | 872,500円 | +7.5% | +0.3% | 0.74% | 28.23倍 | 2.84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 |
| マクドナルド | 597,000円 | +1.7% | +2.3% | 0.94% | 26.03倍 | 3.14倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| しまむら | 985,400円 | +3.9% | +2.3% | 2.08% | 16.90倍 | 1.45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 | 296,900円 | +10.9% | +3.9% | 0.67% | 45.64倍 | 3.90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 |
| ミツコシイセタン | 173,600円 | +3.7% | +28.6% | 2.76% | 10.94倍 | 1.06倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
市場注目の銘柄
チャート関連のコラム
