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 |
|---|---|---|---|---|---|---|---|
| 2005/07/26 | 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 |
| 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 |
4901～
4950
件表示中 / 5072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 | 924,600円 | +4.5% | +0.1% | 0.81% | 23.64倍 | 2.85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 |
| しまむら | 1,102,000円 | +3.9% | +2.3% | 1.86% | 18.90倍 | 1.62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 |
| マクドナルド | 599,000円 | +1.7% | +2.3% | 0.93% | 26.11倍 | 3.15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 |
| ＡＢＣ マート | 283,500円 | +3.1% | +2.1% | 2.47% | 15.42倍 | 1.91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 | 357,400円 | +14.5% | +20.3% | 0.98% | 14.63倍 | 2.58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 |
市場注目の銘柄
チャート関連のコラム
