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 |
---|---|---|---|---|---|---|---|
2013/09/19 | 12,830 | 13,000 | 12,560 | 12,830 | -40 | -0.3% | 64,300 |
2013/09/18 | 12,710 | 13,000 | 12,670 | 12,870 | +10 | +0.1% | 34,600 |
2013/09/17 | 12,440 | 12,980 | 12,410 | 12,860 | +100 | +0.8% | 79,900 |
2013/09/13 | 12,290 | 12,880 | 12,290 | 12,760 | +230 | +1.8% | 64,300 |
2013/09/12 | 12,670 | 12,780 | 12,380 | 12,530 | -250 | -2% | 47,600 |
2013/09/11 | 13,030 | 13,030 | 12,630 | 12,780 | -390 | -3% | 58,100 |
2013/09/10 | 13,580 | 13,690 | 13,140 | 13,170 | -320 | -2.4% | 94,200 |
2013/09/09 | 13,190 | 13,520 | 13,140 | 13,490 | +380 | +2.9% | 79,400 |
2013/09/06 | 12,830 | 13,210 | 12,740 | 13,110 | +290 | +2.3% | 116,200 |
2013/09/05 | 12,740 | 12,840 | 12,620 | 12,820 | +200 | +1.6% | 77,800 |
2013/09/04 | 12,330 | 12,650 | 12,270 | 12,620 | +190 | +1.5% | 82,300 |
2013/09/03 | 12,300 | 12,500 | 12,110 | 12,430 | +70 | +0.6% | 55,000 |
2013/09/02 | 12,240 | 12,430 | 12,160 | 12,360 | +130 | +1.1% | 34,700 |
2013/08/30 | 12,520 | 12,550 | 12,080 | 12,230 | -90 | -0.7% | 85,300 |
2013/08/29 | 12,350 | 12,710 | 12,180 | 12,320 | +20 | +0.2% | 87,100 |
2013/08/28 | 11,910 | 12,400 | 11,690 | 12,300 | +90 | +0.7% | 57,900 |
2013/08/27 | 12,250 | 12,420 | 12,000 | 12,210 | -30 | -0.2% | 70,200 |
2013/08/26 | 11,730 | 12,290 | 11,700 | 12,240 | +590 | +5.1% | 89,200 |
2013/08/23 | 11,650 | 11,720 | 11,440 | 11,650 | +120 | +1% | 57,200 |
2013/08/22 | 11,630 | 11,750 | 11,410 | 11,530 | -210 | -1.8% | 63,100 |
2013/08/21 | 11,340 | 11,850 | 11,070 | 11,740 | +390 | +3.4% | 134,400 |
2013/08/20 | 11,020 | 11,440 | 10,930 | 11,350 | +190 | +1.7% | 78,200 |
2013/08/19 | 11,180 | 11,200 | 10,990 | 11,160 | +50 | +0.5% | 44,900 |
2013/08/16 | 11,040 | 11,220 | 10,920 | 11,110 | -10 | -0.1% | 55,500 |
2013/08/15 | 11,200 | 11,210 | 11,020 | 11,120 | -50 | -0.4% | 61,300 |
2013/08/14 | 11,000 | 11,250 | 10,830 | 11,170 | +230 | +2.1% | 76,700 |
2013/08/13 | 10,700 | 10,950 | 10,630 | 10,940 | +410 | +3.9% | 78,700 |
2013/08/12 | 10,440 | 10,710 | 10,310 | 10,530 | +80 | +0.8% | 54,000 |
2013/08/09 | 10,580 | 10,640 | 10,360 | 10,450 | -230 | -2.2% | 63,000 |
2013/08/08 | 10,680 | 10,880 | 10,630 | 10,680 | -170 | -1.6% | 58,800 |
2013/08/07 | 10,850 | 10,950 | 10,700 | 10,850 | -150 | -1.4% | 79,700 |
2013/08/06 | 10,840 | 11,030 | 10,540 | 11,000 | +150 | +1.4% | 109,400 |
2013/08/05 | 10,760 | 10,880 | 10,650 | 10,850 | +70 | +0.6% | 46,300 |
2013/08/02 | 10,630 | 10,780 | 10,480 | 10,780 | +210 | +2% | 41,700 |
2013/08/01 | 10,580 | 10,580 | 10,430 | 10,570 | +160 | +1.5% | 54,900 |
2013/07/31 | 10,130 | 10,600 | 10,010 | 10,410 | +60 | +0.6% | 88,300 |
2013/07/30 | 10,100 | 10,450 | 10,060 | 10,350 | +350 | +3.5% | 108,900 |
2013/07/29 | 9,800 | 10,130 | 9,800 | 10,000 | -50 | -0.5% | 71,400 |
2013/07/26 | 10,390 | 10,390 | 10,020 | 10,050 | -450 | -4.3% | 109,600 |
2013/07/25 | 10,500 | 10,570 | 10,430 | 10,500 | +60 | +0.6% | 71,200 |
2013/07/24 | 10,340 | 10,560 | 10,240 | 10,440 | +100 | +1% | 69,700 |
2013/07/23 | 10,290 | 10,390 | 10,180 | 10,340 | +60 | +0.6% | 46,000 |
2013/07/22 | 10,290 | 10,400 | 10,120 | 10,280 | +80 | +0.8% | 45,700 |
2013/07/19 | 10,390 | 10,560 | 10,140 | 10,200 | -160 | -1.5% | 68,800 |
2013/07/18 | 10,410 | 10,600 | 10,320 | 10,360 | -30 | -0.3% | 98,700 |
2013/07/17 | 10,970 | 10,970 | 10,280 | 10,390 | -560 | -5.1% | 209,000 |
2013/07/16 | 11,040 | 11,290 | 10,630 | 10,950 | -250 | -2.2% | 197,900 |
2013/07/12 | 11,390 | 11,400 | 11,020 | 11,200 | -230 | -2% | 85,600 |
2013/07/11 | 11,280 | 11,550 | 11,140 | 11,430 | +230 | +2.1% | 64,800 |
2013/07/10 | 10,980 | 11,270 | 10,980 | 11,200 | +40 | +0.4% | 57,700 |
2901~
2950
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