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 |
---|---|---|---|---|---|---|---|
2014/02/20 | 12,410 | 12,490 | 12,260 | 12,370 | -150 | -1.2% | 58,600 |
2014/02/19 | 12,320 | 12,520 | 12,230 | 12,520 | +160 | +1.3% | 42,100 |
2014/02/18 | 12,400 | 12,460 | 12,200 | 12,360 | -130 | -1% | 59,500 |
2014/02/17 | 12,310 | 12,500 | 12,070 | 12,490 | +310 | +2.5% | 45,900 |
2014/02/14 | 12,410 | 12,410 | 11,890 | 12,180 | -240 | -1.9% | 49,300 |
2014/02/13 | 12,710 | 12,710 | 12,300 | 12,420 | -290 | -2.3% | 37,100 |
2014/02/12 | 12,620 | 12,950 | 12,610 | 12,710 | +150 | +1.2% | 40,300 |
2014/02/10 | 12,480 | 12,590 | 12,350 | 12,560 | +50 | +0.4% | 36,700 |
2014/02/07 | 12,400 | 12,540 | 12,210 | 12,510 | +240 | +2% | 47,800 |
2014/02/06 | 12,190 | 12,320 | 12,100 | 12,270 | +230 | +1.9% | 45,800 |
2014/02/05 | 12,350 | 12,510 | 11,910 | 12,040 | -340 | -2.7% | 63,500 |
2014/02/04 | 12,400 | 12,510 | 12,310 | 12,380 | -370 | -2.9% | 85,300 |
2014/02/03 | 12,880 | 13,040 | 12,660 | 12,750 | -130 | -1% | 58,900 |
2014/01/31 | 12,550 | 12,890 | 12,550 | 12,880 | +470 | +3.8% | 92,000 |
2014/01/30 | 12,500 | 12,580 | 12,350 | 12,410 | -280 | -2.2% | 101,700 |
2014/01/29 | 12,620 | 12,720 | 12,620 | 12,690 | +60 | +0.5% | 50,400 |
2014/01/28 | 12,520 | 12,810 | 12,510 | 12,630 | +260 | +2.1% | 87,400 |
2014/01/27 | 12,380 | 12,500 | 12,300 | 12,370 | -140 | -1.1% | 55,000 |
2014/01/24 | 12,420 | 12,590 | 12,370 | 12,510 | -60 | -0.5% | 44,800 |
2014/01/23 | 12,720 | 12,780 | 12,540 | 12,570 | +10 | +0.1% | 54,800 |
2014/01/22 | 12,590 | 12,670 | 12,520 | 12,560 | -10 | -0.1% | 47,800 |
2014/01/21 | 12,680 | 12,720 | 12,540 | 12,570 | -20 | -0.2% | 47,100 |
2014/01/20 | 12,750 | 12,750 | 12,540 | 12,590 | -40 | -0.3% | 31,800 |
2014/01/17 | 12,570 | 12,690 | 12,410 | 12,630 | +150 | +1.2% | 52,900 |
2014/01/16 | 12,580 | 12,700 | 12,210 | 12,480 | -420 | -3.3% | 79,500 |
2014/01/15 | 12,450 | 12,920 | 12,390 | 12,900 | +630 | +5.1% | 143,500 |
2014/01/14 | 12,500 | 12,500 | 11,930 | 12,270 | +620 | +5.3% | 473,700 |
2014/01/10 | 11,560 | 11,660 | 11,450 | 11,650 | -60 | -0.5% | 43,600 |
2014/01/09 | 11,700 | 11,710 | 11,460 | 11,710 | -90 | -0.8% | 74,900 |
2014/01/08 | 11,600 | 11,800 | 11,600 | 11,800 | +50 | +0.4% | 28,400 |
2014/01/07 | 11,750 | 11,880 | 11,580 | 11,750 | +20 | +0.2% | 80,200 |
2014/01/06 | 11,680 | 11,760 | 11,470 | 11,730 | +320 | +2.8% | 95,900 |
2013/12/30 | 11,500 | 11,500 | 11,360 | 11,410 | -50 | -0.4% | 32,400 |
2013/12/27 | 11,150 | 11,460 | 11,150 | 11,460 | +410 | +3.7% | 54,200 |
2013/12/26 | 11,000 | 11,060 | 10,890 | 11,050 | +130 | +1.2% | 30,800 |
2013/12/25 | 11,020 | 11,030 | 10,780 | 10,920 | -90 | -0.8% | 40,600 |
2013/12/24 | 10,960 | 11,040 | 10,950 | 11,010 | +40 | +0.4% | 50,400 |
2013/12/20 | 10,980 | 11,050 | 10,810 | 10,970 | +10 | +0.1% | 132,100 |
2013/12/19 | 11,210 | 11,220 | 10,940 | 10,960 | -370 | -3.3% | 97,600 |
2013/12/18 | 11,380 | 11,400 | 11,280 | 11,330 | -160 | -1.4% | 56,900 |
2013/12/17 | 11,380 | 11,670 | 11,060 | 11,490 | +230 | +2% | 167,600 |
2013/12/16 | 11,390 | 11,400 | 11,230 | 11,260 | -20 | -0.2% | 64,300 |
2013/12/13 | 11,330 | 11,440 | 11,190 | 11,280 | -50 | -0.4% | 72,600 |
2013/12/12 | 11,370 | 11,480 | 11,200 | 11,330 | -90 | -0.8% | 78,500 |
2013/12/11 | 10,920 | 11,470 | 10,850 | 11,420 | +710 | +6.6% | 239,700 |
2013/12/10 | 10,990 | 11,110 | 10,510 | 10,710 | +470 | +4.6% | 248,200 |
2013/12/09 | 10,390 | 10,430 | 10,080 | 10,240 | -90 | -0.9% | 77,100 |
2013/12/06 | 10,400 | 10,450 | 10,190 | 10,330 | -90 | -0.9% | 85,800 |
2013/12/05 | 10,560 | 10,620 | 10,410 | 10,420 | -70 | -0.7% | 62,400 |
2013/12/04 | 10,640 | 10,720 | 10,460 | 10,490 | -210 | -2% | 65,900 |
2801~
2850
件表示中 / 5075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 | 955,800円 | +4.5% | +0.1% | 0.78% | 24.44倍 | 2.94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 | 1,119,000円 | +3.9% | +2.3% | 1.83% | 19.19倍 | 1.64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 | 610,000円 | +1.7% | +2.3% | 0.92% | 26.59倍 | 3.21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 | 288,800円 | +3.1% | +2.1% | 2.42% | 15.71倍 | 1.95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 | 373,900円 | +14.5% | +20.3% | 0.94% | 15.31倍 | 2.70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