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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 3,955 | 3,980 | 3,870 | 3,870 | -120 | -3% | 71,400 |
| 2011/08/19 | 3,920 | 4,025 | 3,915 | 3,990 | +25 | +0.6% | 66,400 |
| 2011/08/18 | 3,875 | 4,000 | 3,855 | 3,965 | +135 | +3.5% | 72,000 |
| 2011/08/17 | 3,800 | 3,875 | 3,725 | 3,830 | +10 | +0.3% | 39,200 |
| 2011/08/16 | 3,725 | 3,875 | 3,725 | 3,820 | +100 | +2.7% | 73,600 |
| 2011/08/15 | 3,630 | 3,725 | 3,570 | 3,720 | +80 | +2.2% | 51,300 |
| 2011/08/12 | 3,615 | 3,640 | 3,575 | 3,640 | +70 | +2% | 31,700 |
| 2011/08/11 | 3,500 | 3,590 | 3,500 | 3,570 | +50 | +1.4% | 19,700 |
| 2011/08/10 | 3,525 | 3,545 | 3,500 | 3,520 | +30 | +0.9% | 27,600 |
| 2011/08/09 | 3,505 | 3,525 | 3,445 | 3,490 | -85 | -2.4% | 51,100 |
| 2011/08/08 | 3,600 | 3,600 | 3,560 | 3,575 | -25 | -0.7% | 86,900 |
| 2011/08/05 | 3,570 | 3,605 | 3,570 | 3,600 | -10 | -0.3% | 64,000 |
| 2011/08/04 | 3,590 | 3,610 | 3,580 | 3,610 | +15 | +0.4% | 38,000 |
| 2011/08/03 | 3,605 | 3,610 | 3,585 | 3,595 | -10 | -0.3% | 33,000 |
| 2011/08/02 | 3,595 | 3,610 | 3,590 | 3,605 | +10 | +0.3% | 22,200 |
| 2011/08/01 | 3,605 | 3,615 | 3,580 | 3,595 | +5 | +0.1% | 45,200 |
| 2011/07/29 | 3,585 | 3,610 | 3,575 | 3,590 | -20 | -0.6% | 39,800 |
| 2011/07/28 | 3,600 | 3,615 | 3,590 | 3,610 | +20 | +0.6% | 43,600 |
| 2011/07/27 | 3,605 | 3,610 | 3,575 | 3,590 | -15 | -0.4% | 28,400 |
| 2011/07/26 | 3,600 | 3,630 | 3,600 | 3,605 | +10 | +0.3% | 33,200 |
| 2011/07/25 | 3,550 | 3,610 | 3,550 | 3,595 | ±0 | ±0% | 26,500 |
| 2011/07/22 | 3,605 | 3,620 | 3,595 | 3,595 | -5 | -0.1% | 13,200 |
| 2011/07/21 | 3,580 | 3,605 | 3,580 | 3,600 | +5 | +0.1% | 35,300 |
| 2011/07/20 | 3,635 | 3,635 | 3,570 | 3,595 | -5 | -0.1% | 58,300 |
| 2011/07/19 | 3,620 | 3,655 | 3,575 | 3,600 | -35 | -1% | 64,100 |
| 2011/07/15 | 3,530 | 3,665 | 3,530 | 3,635 | +105 | +3% | 89,400 |
| 2011/07/14 | 3,540 | 3,545 | 3,525 | 3,530 | +5 | +0.1% | 36,700 |
| 2011/07/13 | 3,500 | 3,535 | 3,500 | 3,525 | +25 | +0.7% | 20,100 |
| 2011/07/12 | 3,490 | 3,505 | 3,490 | 3,500 | -5 | -0.1% | 20,400 |
| 2011/07/11 | 3,500 | 3,515 | 3,495 | 3,505 | +5 | +0.1% | 24,000 |
| 2011/07/08 | 3,500 | 3,510 | 3,480 | 3,500 | +20 | +0.6% | 45,300 |
| 2011/07/07 | 3,475 | 3,485 | 3,470 | 3,480 | +10 | +0.3% | 37,400 |
| 2011/07/06 | 3,445 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 50,700 |
| 2011/07/05 | 3,430 | 3,465 | 3,415 | 3,450 | +25 | +0.7% | 40,000 |
| 2011/07/04 | 3,400 | 3,425 | 3,395 | 3,425 | +20 | +0.6% | 81,000 |
| 2011/07/01 | 3,360 | 3,415 | 3,355 | 3,405 | +10 | +0.3% | 119,800 |
| 2011/06/30 | 3,400 | 3,410 | 3,370 | 3,395 | +70 | +2.1% | 79,700 |
| 2011/06/29 | 3,310 | 3,345 | 3,300 | 3,325 | +25 | +0.8% | 24,500 |
| 2011/06/28 | 3,255 | 3,310 | 3,235 | 3,300 | +20 | +0.6% | 29,900 |
| 2011/06/27 | 3,255 | 3,300 | 3,225 | 3,280 | +50 | +1.5% | 21,300 |
| 2011/06/24 | 3,240 | 3,280 | 3,230 | 3,230 | -10 | -0.3% | 20,700 |
| 2011/06/23 | 3,150 | 3,245 | 3,135 | 3,240 | +85 | +2.7% | 22,100 |
| 2011/06/22 | 3,140 | 3,175 | 3,140 | 3,155 | +15 | +0.5% | 26,000 |
| 2011/06/21 | 3,145 | 3,160 | 3,100 | 3,140 | -10 | -0.3% | 34,700 |
| 2011/06/20 | 3,185 | 3,210 | 3,150 | 3,150 | -35 | -1.1% | 27,600 |
| 2011/06/17 | 3,265 | 3,265 | 3,185 | 3,185 | -75 | -2.3% | 18,600 |
| 2011/06/16 | 3,305 | 3,310 | 3,250 | 3,260 | -75 | -2.2% | 22,700 |
| 2011/06/15 | 3,350 | 3,350 | 3,325 | 3,335 | -40 | -1.2% | 16,200 |
| 2011/06/14 | 3,360 | 3,400 | 3,350 | 3,375 | +30 | +0.9% | 18,900 |
| 2011/06/13 | 3,285 | 3,345 | 3,255 | 3,345 | +65 | +2% | 26,300 |
3351～
3400
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
