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 |
|---|---|---|---|---|---|---|---|
| 2011/11/04 | 3,685 | 3,825 | 3,655 | 3,820 | +185 | +5.1% | 35,200 |
| 2011/11/02 | 3,650 | 3,660 | 3,595 | 3,635 | -20 | -0.5% | 18,900 |
| 2011/11/01 | 3,615 | 3,655 | 3,610 | 3,655 | +5 | +0.1% | 21,300 |
| 2011/10/31 | 3,505 | 3,670 | 3,505 | 3,650 | +160 | +4.6% | 48,800 |
| 2011/10/28 | 3,585 | 3,600 | 3,450 | 3,490 | -80 | -2.2% | 68,100 |
| 2011/10/27 | 3,600 | 3,620 | 3,530 | 3,570 | -50 | -1.4% | 39,500 |
| 2011/10/26 | 3,600 | 3,660 | 3,595 | 3,620 | -5 | -0.1% | 26,100 |
| 2011/10/25 | 3,780 | 3,780 | 3,615 | 3,625 | -150 | -4% | 38,700 |
| 2011/10/24 | 3,800 | 3,815 | 3,725 | 3,775 | -25 | -0.7% | 32,400 |
| 2011/10/21 | 3,880 | 3,880 | 3,780 | 3,800 | -75 | -1.9% | 22,200 |
| 2011/10/20 | 3,860 | 3,885 | 3,830 | 3,875 | -15 | -0.4% | 14,200 |
| 2011/10/19 | 3,865 | 3,900 | 3,860 | 3,890 | +30 | +0.8% | 22,700 |
| 2011/10/18 | 3,840 | 3,870 | 3,820 | 3,860 | +25 | +0.7% | 22,700 |
| 2011/10/17 | 3,805 | 3,895 | 3,790 | 3,835 | +70 | +1.9% | 30,500 |
| 2011/10/14 | 3,855 | 3,865 | 3,765 | 3,765 | -75 | -2% | 26,500 |
| 2011/10/13 | 3,905 | 3,905 | 3,760 | 3,840 | ±0 | ±0% | 26,600 |
| 2011/10/12 | 3,855 | 3,860 | 3,815 | 3,840 | +20 | +0.5% | 20,300 |
| 2011/10/11 | 3,810 | 3,845 | 3,770 | 3,820 | +45 | +1.2% | 23,400 |
| 2011/10/07 | 3,850 | 3,865 | 3,775 | 3,775 | -70 | -1.8% | 24,800 |
| 2011/10/06 | 3,895 | 3,930 | 3,815 | 3,845 | -40 | -1% | 27,300 |
| 2011/10/05 | 3,990 | 3,990 | 3,885 | 3,885 | -100 | -2.5% | 23,400 |
| 2011/10/04 | 3,895 | 3,990 | 3,865 | 3,985 | +85 | +2.2% | 33,600 |
| 2011/10/03 | 3,970 | 3,970 | 3,850 | 3,900 | -85 | -2.1% | 23,700 |
| 2011/09/30 | 4,055 | 4,060 | 3,955 | 3,985 | -55 | -1.4% | 32,500 |
| 2011/09/29 | 3,920 | 4,045 | 3,920 | 4,040 | +45 | +1.1% | 39,600 |
| 2011/09/28 | 3,895 | 3,995 | 3,885 | 3,995 | +140 | +3.6% | 25,900 |
| 2011/09/27 | 3,750 | 3,860 | 3,750 | 3,855 | +100 | +2.7% | 21,600 |
| 2011/09/26 | 3,910 | 3,910 | 3,740 | 3,755 | -190 | -4.8% | 31,800 |
| 2011/09/22 | 3,970 | 3,970 | 3,905 | 3,945 | -45 | -1.1% | 20,100 |
| 2011/09/21 | 4,000 | 4,025 | 3,990 | 3,990 | ±0 | ±0% | 18,600 |
| 2011/09/20 | 3,935 | 4,020 | 3,935 | 3,990 | +65 | +1.7% | 27,000 |
| 2011/09/16 | 3,860 | 3,925 | 3,805 | 3,925 | +90 | +2.3% | 30,400 |
| 2011/09/15 | 3,845 | 3,865 | 3,790 | 3,835 | -30 | -0.8% | 43,000 |
| 2011/09/14 | 3,840 | 3,900 | 3,835 | 3,865 | -20 | -0.5% | 23,300 |
| 2011/09/13 | 3,900 | 3,910 | 3,820 | 3,885 | -30 | -0.8% | 19,800 |
| 2011/09/12 | 3,905 | 3,925 | 3,855 | 3,915 | -35 | -0.9% | 20,000 |
| 2011/09/09 | 3,970 | 4,000 | 3,925 | 3,950 | +35 | +0.9% | 46,500 |
| 2011/09/08 | 3,820 | 3,915 | 3,800 | 3,915 | +100 | +2.6% | 18,700 |
| 2011/09/07 | 3,810 | 3,815 | 3,765 | 3,815 | +60 | +1.6% | 20,400 |
| 2011/09/06 | 3,835 | 3,920 | 3,735 | 3,755 | -65 | -1.7% | 48,900 |
| 2011/09/05 | 3,740 | 3,830 | 3,740 | 3,820 | +15 | +0.4% | 16,300 |
| 2011/09/02 | 3,785 | 3,805 | 3,710 | 3,805 | +5 | +0.1% | 36,300 |
| 2011/09/01 | 3,835 | 3,860 | 3,785 | 3,800 | +15 | +0.4% | 38,900 |
| 2011/08/31 | 3,645 | 3,790 | 3,645 | 3,785 | +145 | +4% | 43,300 |
| 2011/08/30 | 3,605 | 3,690 | 3,550 | 3,640 | +40 | +1.1% | 64,700 |
| 2011/08/29 | 3,605 | 3,630 | 3,570 | 3,600 | +5 | +0.1% | 37,400 |
| 2011/08/26 | 3,640 | 3,655 | 3,575 | 3,595 | -45 | -1.2% | 65,300 |
| 2011/08/25 | 3,680 | 3,710 | 3,635 | 3,640 | -40 | -1.1% | 37,700 |
| 2011/08/24 | 3,750 | 3,780 | 3,660 | 3,680 | -95 | -2.5% | 85,000 |
| 2011/08/23 | 3,845 | 3,900 | 3,760 | 3,775 | -95 | -2.5% | 65,100 |
3301～
3350
件表示中 / 5012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 | 923,300円 | +7.5% | +0.3% | 0.70% | 29.87倍 | 3.01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 |
| マツキヨココカラ | 263,900円 | +2.7% | +1.2% | 1.59% | 20.29倍 | 2.13倍 |
|
都市型ドラッグストアの草分け。ＰＢや化粧品、医薬品に強み。２１年１０月にココカラと経営統合 |
| マクドナルド | 601,000円 | +1.7% | +2.3% | 0.93% | 26.20倍 | 3.16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 |
| ミツコシイセタン | 184,900円 | +3.7% | +28.6% | 2.60% | 11.65倍 | 1.13倍 |
|
百貨店首位。０８年の経営統合で誕生。新宿伊勢丹は売上全国トップ。日本橋・銀座三越と３本柱 |
| しまむら | 932,600円 | +3.9% | +2.3% | 2.20% | 16.00倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
