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 |
|---|---|---|---|---|---|---|---|
| 2024/10/25 | 7,347 | 7,370 | 7,231 | 7,261 | -76 | -1% | 221,900 |
| 2024/10/24 | 7,514 | 7,528 | 7,264 | 7,337 | -167 | -2.2% | 444,900 |
| 2024/10/23 | 7,690 | 7,690 | 7,430 | 7,504 | -220 | -2.8% | 367,400 |
| 2024/10/22 | 7,751 | 7,774 | 7,626 | 7,724 | -123 | -1.6% | 279,600 |
| 2024/10/21 | 8,000 | 8,000 | 7,777 | 7,847 | -161 | -2% | 405,400 |
| 2024/10/18 | 7,935 | 8,113 | 7,926 | 8,008 | +23 | +0.3% | 311,100 |
| 2024/10/17 | 8,170 | 8,175 | 7,930 | 7,985 | -123 | -1.5% | 491,300 |
| 2024/10/16 | 7,860 | 8,168 | 7,817 | 8,108 | +170 | +2.1% | 660,900 |
| 2024/10/15 | 8,010 | 8,178 | 7,711 | 7,938 | +618 | +8.4% | 1,392,300 |
| 2024/10/11 | 7,401 | 7,445 | 7,307 | 7,320 | -18 | -0.2% | 515,700 |
| 2024/10/10 | 7,359 | 7,387 | 7,245 | 7,338 | -122 | -1.6% | 449,800 |
| 2024/10/09 | 7,343 | 7,549 | 7,322 | 7,460 | +139 | +1.9% | 319,300 |
| 2024/10/08 | 7,404 | 7,443 | 7,202 | 7,321 | -149 | -2% | 283,000 |
| 2024/10/07 | 7,432 | 7,495 | 7,374 | 7,470 | +2 | ±0% | 248,300 |
| 2024/10/04 | 7,380 | 7,557 | 7,363 | 7,468 | +136 | +1.9% | 339,000 |
| 2024/10/03 | 7,317 | 7,390 | 7,313 | 7,332 | -15 | -0.2% | 250,200 |
| 2024/10/02 | 7,349 | 7,380 | 7,265 | 7,347 | -1 | ±0% | 264,300 |
| 2024/10/01 | 7,487 | 7,498 | 7,301 | 7,348 | -139 | -1.9% | 369,800 |
| 2024/09/30 | 7,398 | 7,515 | 7,294 | 7,487 | +235 | +3.2% | 605,600 |
| 2024/09/27 | 7,211 | 7,297 | 7,174 | 7,252 | +41 | +0.6% | 495,200 |
| 2024/09/26 | 7,165 | 7,227 | 7,115 | 7,211 | -29 | -0.4% | 504,500 |
| 2024/09/25 | 7,247 | 7,292 | 7,190 | 7,240 | +17 | +0.2% | 257,600 |
| 2024/09/24 | 7,336 | 7,336 | 7,223 | 7,223 | -113 | -1.5% | 201,200 |
| 2024/09/20 | 7,305 | 7,399 | 7,181 | 7,336 | -22 | -0.3% | 398,200 |
| 2024/09/19 | 7,350 | 7,409 | 7,311 | 7,358 | +12 | +0.2% | 293,300 |
| 2024/09/18 | 7,230 | 7,377 | 7,213 | 7,346 | +40 | +0.5% | 224,700 |
| 2024/09/17 | 7,350 | 7,380 | 7,236 | 7,306 | +6 | +0.1% | 346,400 |
| 2024/09/13 | 7,425 | 7,445 | 7,255 | 7,300 | -96 | -1.3% | 417,300 |
| 2024/09/12 | 7,403 | 7,485 | 7,345 | 7,396 | +77 | +1.1% | 383,500 |
| 2024/09/11 | 7,401 | 7,418 | 7,201 | 7,319 | -100 | -1.3% | 302,600 |
| 2024/09/10 | 7,256 | 7,440 | 7,206 | 7,419 | +163 | +2.2% | 320,800 |
| 2024/09/09 | 7,352 | 7,480 | 7,231 | 7,256 | +54 | +0.7% | 365,900 |
| 2024/09/06 | 7,203 | 7,355 | 7,157 | 7,202 | -47 | -0.6% | 297,600 |
| 2024/09/05 | 7,193 | 7,274 | 7,140 | 7,249 | +55 | +0.8% | 307,200 |
| 2024/09/04 | 7,249 | 7,264 | 7,144 | 7,194 | -70 | -1% | 297,500 |
| 2024/09/03 | 7,092 | 7,271 | 7,074 | 7,264 | +167 | +2.4% | 262,300 |
| 2024/09/02 | 7,020 | 7,135 | 6,966 | 7,097 | -43 | -0.6% | 335,000 |
| 2024/08/30 | 7,170 | 7,224 | 7,076 | 7,140 | -10 | -0.1% | 488,400 |
| 2024/08/29 | 7,120 | 7,198 | 7,047 | 7,150 | -7,025 | -49.6% | 299,600 |
| 2024/08/28 | 14,270 | 14,440 | 14,110 | 14,175 | -100 | -0.7% | 135,300 |
| 2024/08/27 | 14,260 | 14,340 | 14,195 | 14,275 | -55 | -0.4% | 93,300 |
| 2024/08/26 | 14,150 | 14,370 | 14,105 | 14,330 | +340 | +2.4% | 147,100 |
| 2024/08/23 | 14,150 | 14,155 | 13,895 | 13,990 | -350 | -2.4% | 201,200 |
| 2024/08/22 | 13,950 | 14,385 | 13,880 | 14,340 | +390 | +2.8% | 240,000 |
| 2024/08/21 | 13,900 | 14,070 | 13,800 | 13,950 | +110 | +0.8% | 147,400 |
| 2024/08/20 | 13,555 | 13,930 | 13,535 | 13,840 | +90 | +0.7% | 144,000 |
| 2024/08/19 | 13,515 | 13,760 | 13,420 | 13,750 | +225 | +1.7% | 164,100 |
| 2024/08/16 | 13,630 | 13,725 | 13,195 | 13,525 | -135 | -1% | 234,500 |
| 2024/08/15 | 13,310 | 13,705 | 13,310 | 13,660 | +130 | +1% | 184,400 |
| 2024/08/14 | 13,300 | 13,555 | 13,300 | 13,530 | +140 | +1% | 193,500 |
151～
200
件表示中 / 5037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 | 881,500円 | +7.5% | +0.3% | 0.74% | 28.52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 | 317,200円 | +10.9% | +3.9% | 0.63% | 48.76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 | 291,200円 | +3.1% | +2.1% | 2.40% | 15.84倍 | 1.96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 | 312,200円 | +13.9% | +17.9% | 1.12% | 16.62倍 | 2.25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 | 1,127,000円 | +31.7% | - | 2.37% | 22.12倍 | 1.95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
チャート関連のコラム
