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 |
|---|---|---|---|---|---|---|---|
| 2022/12/06 | 13,840 | 14,060 | 13,820 | 14,000 | +170 | +1.2% | 119,400 |
| 2022/12/05 | 13,860 | 14,010 | 13,710 | 13,830 | -20 | -0.1% | 124,300 |
| 2022/12/02 | 14,020 | 14,040 | 13,850 | 13,850 | -220 | -1.6% | 189,900 |
| 2022/12/01 | 13,940 | 14,080 | 13,860 | 14,070 | +110 | +0.8% | 211,800 |
| 2022/11/30 | 14,100 | 14,100 | 13,940 | 13,960 | -250 | -1.8% | 189,000 |
| 2022/11/29 | 14,360 | 14,430 | 14,200 | 14,210 | -210 | -1.5% | 400,700 |
| 2022/11/28 | 14,660 | 14,680 | 14,280 | 14,420 | -380 | -2.6% | 1,018,400 |
| 2022/11/25 | 14,960 | 15,010 | 14,780 | 14,800 | -50 | -0.3% | 287,700 |
| 2022/11/24 | 14,980 | 15,010 | 14,810 | 14,850 | -40 | -0.3% | 322,000 |
| 2022/11/22 | 14,850 | 15,140 | 14,840 | 14,890 | +180 | +1.2% | 236,600 |
| 2022/11/21 | 14,700 | 14,880 | 14,610 | 14,710 | -100 | -0.7% | 164,400 |
| 2022/11/18 | 14,940 | 14,990 | 14,720 | 14,810 | -140 | -0.9% | 344,500 |
| 2022/11/17 | 14,830 | 14,990 | 14,770 | 14,950 | +140 | +0.9% | 134,500 |
| 2022/11/16 | 14,700 | 14,820 | 14,560 | 14,810 | +150 | +1% | 126,400 |
| 2022/11/15 | 14,700 | 14,800 | 14,570 | 14,660 | +80 | +0.5% | 136,000 |
| 2022/11/14 | 14,400 | 14,700 | 14,380 | 14,580 | +190 | +1.3% | 224,700 |
| 2022/11/11 | 14,570 | 14,570 | 14,380 | 14,390 | +120 | +0.8% | 299,000 |
| 2022/11/10 | 14,190 | 14,320 | 14,140 | 14,270 | +130 | +0.9% | 149,400 |
| 2022/11/09 | 14,200 | 14,220 | 14,070 | 14,140 | -140 | -1% | 129,200 |
| 2022/11/08 | 14,220 | 14,350 | 14,140 | 14,280 | +280 | +2% | 176,800 |
| 2022/11/07 | 14,210 | 14,260 | 13,960 | 14,000 | -110 | -0.8% | 172,200 |
| 2022/11/04 | 14,380 | 14,400 | 14,050 | 14,110 | -420 | -2.9% | 293,400 |
| 2022/11/02 | 14,280 | 14,530 | 14,180 | 14,530 | +240 | +1.7% | 156,700 |
| 2022/11/01 | 14,370 | 14,420 | 14,150 | 14,290 | -110 | -0.8% | 170,300 |
| 2022/10/31 | 14,550 | 14,650 | 14,330 | 14,400 | -130 | -0.9% | 201,100 |
| 2022/10/28 | 14,410 | 14,620 | 14,350 | 14,530 | -10 | -0.1% | 284,000 |
| 2022/10/27 | 14,590 | 14,660 | 14,500 | 14,540 | +50 | +0.3% | 122,600 |
| 2022/10/26 | 14,350 | 14,590 | 14,320 | 14,490 | +330 | +2.3% | 172,700 |
| 2022/10/25 | 14,350 | 14,380 | 14,080 | 14,160 | -70 | -0.5% | 134,800 |
| 2022/10/24 | 14,570 | 14,570 | 14,110 | 14,230 | -340 | -2.3% | 200,300 |
| 2022/10/21 | 14,680 | 14,680 | 14,420 | 14,570 | -190 | -1.3% | 135,600 |
| 2022/10/20 | 14,860 | 14,980 | 14,690 | 14,760 | -260 | -1.7% | 126,900 |
| 2022/10/19 | 14,950 | 15,340 | 14,950 | 15,020 | +110 | +0.7% | 170,600 |
| 2022/10/18 | 14,760 | 14,950 | 14,700 | 14,910 | +250 | +1.7% | 140,100 |
| 2022/10/17 | 15,000 | 15,020 | 14,660 | 14,660 | -370 | -2.5% | 176,500 |
| 2022/10/14 | 15,200 | 15,220 | 14,950 | 15,030 | +60 | +0.4% | 216,400 |
| 2022/10/13 | 15,050 | 15,210 | 14,780 | 14,970 | -230 | -1.5% | 266,200 |
| 2022/10/12 | 14,710 | 15,360 | 14,550 | 15,200 | +780 | +5.4% | 493,700 |
| 2022/10/11 | 14,600 | 14,680 | 14,360 | 14,420 | -310 | -2.1% | 232,700 |
| 2022/10/07 | 14,560 | 14,780 | 14,500 | 14,730 | -70 | -0.5% | 138,400 |
| 2022/10/06 | 14,960 | 15,020 | 14,730 | 14,800 | -230 | -1.5% | 195,200 |
| 2022/10/05 | 14,780 | 15,150 | 14,690 | 15,030 | +140 | +0.9% | 211,300 |
| 2022/10/04 | 14,180 | 14,940 | 14,180 | 14,890 | +950 | +6.8% | 242,000 |
| 2022/10/03 | 14,230 | 14,230 | 13,780 | 13,940 | -410 | -2.9% | 188,700 |
| 2022/09/30 | 14,240 | 14,540 | 14,240 | 14,350 | +100 | +0.7% | 153,200 |
| 2022/09/29 | 14,000 | 14,330 | 13,900 | 14,250 | +150 | +1.1% | 142,300 |
| 2022/09/28 | 14,210 | 14,300 | 13,980 | 14,100 | -220 | -1.5% | 177,300 |
| 2022/09/27 | 14,020 | 14,420 | 14,020 | 14,320 | +400 | +2.9% | 156,000 |
| 2022/09/26 | 13,650 | 13,980 | 13,630 | 13,920 | +230 | +1.7% | 148,600 |
| 2022/09/22 | 14,060 | 14,110 | 13,670 | 13,690 | -370 | -2.6% | 138,000 |
651～
700
件表示中 / 5073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 | 943,000円 | +4.5% | +0.1% | 0.80% | 24.11倍 | 2.90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 | 1,099,000円 | +3.9% | +2.3% | 1.87% | 18.85倍 | 1.61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 | 604,000円 | +1.7% | +2.3% | 0.93% | 26.33倍 | 3.17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 | 282,900円 | +3.1% | +2.1% | 2.47% | 15.39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 | 365,500円 | +14.5% | +20.3% | 0.96% | 14.96倍 | 2.64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
