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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 14,850 | 14,925 | 14,680 | 14,680 | -130 | -0.9% | 160,700 |
| 2024/02/26 | 14,835 | 15,135 | 14,795 | 14,810 | +90 | +0.6% | 295,300 |
| 2024/02/22 | 15,000 | 15,060 | 14,700 | 14,720 | -310 | -2.1% | 216,600 |
| 2024/02/21 | 15,030 | 15,100 | 14,915 | 15,030 | ±0 | ±0% | 107,100 |
| 2024/02/20 | 15,140 | 15,180 | 15,020 | 15,030 | -120 | -0.8% | 93,700 |
| 2024/02/19 | 15,070 | 15,210 | 14,990 | 15,150 | +60 | +0.4% | 133,100 |
| 2024/02/16 | 15,040 | 15,220 | 14,990 | 15,090 | +60 | +0.4% | 123,700 |
| 2024/02/15 | 15,200 | 15,200 | 14,995 | 15,030 | -155 | -1% | 126,800 |
| 2024/02/14 | 15,385 | 15,440 | 15,125 | 15,185 | -130 | -0.8% | 117,800 |
| 2024/02/13 | 15,485 | 15,510 | 15,080 | 15,315 | -170 | -1.1% | 178,400 |
| 2024/02/09 | 15,455 | 15,580 | 15,375 | 15,485 | -50 | -0.3% | 185,900 |
| 2024/02/08 | 15,920 | 16,025 | 15,520 | 15,535 | -465 | -2.9% | 189,400 |
| 2024/02/07 | 16,100 | 16,195 | 16,000 | 16,000 | -85 | -0.5% | 90,300 |
| 2024/02/06 | 16,150 | 16,290 | 16,055 | 16,085 | -55 | -0.3% | 111,500 |
| 2024/02/05 | 15,860 | 16,155 | 15,860 | 16,140 | +280 | +1.8% | 141,700 |
| 2024/02/02 | 16,090 | 16,090 | 15,855 | 15,860 | -100 | -0.6% | 108,800 |
| 2024/02/01 | 15,835 | 16,130 | 15,810 | 15,960 | +105 | +0.7% | 188,700 |
| 2024/01/31 | 15,655 | 15,935 | 15,610 | 15,855 | +120 | +0.8% | 125,800 |
| 2024/01/30 | 15,840 | 15,950 | 15,620 | 15,735 | -30 | -0.2% | 547,900 |
| 2024/01/29 | 15,685 | 15,820 | 15,610 | 15,765 | +100 | +0.6% | 102,500 |
| 2024/01/26 | 15,435 | 15,760 | 15,400 | 15,665 | +175 | +1.1% | 132,400 |
| 2024/01/25 | 15,535 | 15,705 | 15,475 | 15,490 | -110 | -0.7% | 106,700 |
| 2024/01/24 | 16,000 | 16,030 | 15,595 | 15,600 | -260 | -1.6% | 141,700 |
| 2024/01/23 | 15,590 | 15,870 | 15,525 | 15,860 | +310 | +2% | 157,700 |
| 2024/01/22 | 15,510 | 15,580 | 15,415 | 15,550 | -45 | -0.3% | 143,200 |
| 2024/01/19 | 15,725 | 15,955 | 15,515 | 15,595 | -145 | -0.9% | 259,100 |
| 2024/01/18 | 15,610 | 15,905 | 15,385 | 15,740 | +165 | +1.1% | 236,000 |
| 2024/01/17 | 14,925 | 15,700 | 14,875 | 15,575 | +665 | +4.5% | 516,000 |
| 2024/01/16 | 15,120 | 15,165 | 14,780 | 14,910 | -285 | -1.9% | 342,100 |
| 2024/01/15 | 15,600 | 15,600 | 15,175 | 15,195 | -625 | -4% | 487,900 |
| 2024/01/12 | 15,990 | 16,095 | 15,690 | 15,820 | -220 | -1.4% | 299,100 |
| 2024/01/11 | 16,310 | 16,345 | 15,975 | 16,040 | -200 | -1.2% | 233,800 |
| 2024/01/10 | 16,165 | 16,310 | 16,060 | 16,240 | +20 | +0.1% | 183,100 |
| 2024/01/09 | 15,990 | 16,230 | 15,985 | 16,220 | +255 | +1.6% | 189,800 |
| 2024/01/05 | 16,155 | 16,195 | 15,765 | 15,965 | -300 | -1.8% | 151,900 |
| 2024/01/04 | 16,085 | 16,295 | 16,000 | 16,265 | -20 | -0.1% | 147,000 |
| 2023/12/29 | 16,310 | 16,385 | 16,165 | 16,285 | -105 | -0.6% | 105,800 |
| 2023/12/28 | 16,300 | 16,450 | 16,230 | 16,390 | -90 | -0.5% | 55,400 |
| 2023/12/27 | 16,300 | 16,480 | 16,235 | 16,480 | +235 | +1.4% | 80,400 |
| 2023/12/26 | 16,120 | 16,300 | 16,065 | 16,245 | +50 | +0.3% | 55,400 |
| 2023/12/25 | 16,400 | 16,440 | 16,155 | 16,195 | -15 | -0.1% | 53,900 |
| 2023/12/22 | 15,665 | 16,270 | 15,665 | 16,210 | +495 | +3.1% | 122,700 |
| 2023/12/21 | 15,720 | 15,815 | 15,605 | 15,715 | +50 | +0.3% | 117,900 |
| 2023/12/20 | 15,700 | 15,835 | 15,600 | 15,665 | +95 | +0.6% | 132,300 |
| 2023/12/19 | 15,300 | 15,570 | 15,300 | 15,570 | +130 | +0.8% | 122,500 |
| 2023/12/18 | 15,435 | 15,505 | 15,270 | 15,440 | -5 | ±0% | 132,500 |
| 2023/12/15 | 15,800 | 16,040 | 15,325 | 15,445 | -1,010 | -6.1% | 360,800 |
| 2023/12/14 | 16,595 | 16,715 | 16,330 | 16,455 | -135 | -0.8% | 184,700 |
| 2023/12/13 | 16,600 | 16,725 | 16,435 | 16,590 | -410 | -2.4% | 183,200 |
| 2023/12/12 | 17,210 | 17,250 | 16,860 | 17,000 | -120 | -0.7% | 150,100 |
51～
100
件表示中 / 4773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 | 1,375,500円 | +10.7% | +0.3% | 0.87% | 22.90倍 | 2.47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 |
| 良品計画 | 242,200円 | +10.1% | +27.2% | 1.65% | 19.43倍 | 2.27倍 |
|
「無印良品」で衣服、生活雑貨、食品を展開。半数超が中国ほか海外店舗。各店の個店経営を強化 |
| しまむら | 754,100円 | +3.9% | +1.7% | 2.52% | 13.79倍 | 1.18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 |
| サンドラッグ | 423,300円 | +8.2% | +7.3% | 2.69% | 18.20倍 | 2.02倍 |
|
東京西部地盤のドラッグ大手。ローコスト経営。西日本中心にディスカウントストアを展開 |
| すかいＨＤ | 221,800円 | +5.7% | +38.1% | 0.45% | 67.27倍 | 3.11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 |
市場注目の銘柄
チャート関連のコラム
