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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 13,800 | 13,875 | 13,590 | 13,755 | +100 | +0.7% | 355,100 |
| 2024/05/10 | 14,280 | 14,365 | 13,650 | 13,655 | -775 | -5.4% | 508,900 |
| 2024/05/09 | 14,720 | 14,785 | 14,300 | 14,430 | -430 | -2.9% | 273,800 |
| 2024/05/08 | 15,120 | 15,175 | 14,835 | 14,860 | -200 | -1.3% | 204,400 |
| 2024/05/07 | 14,790 | 15,165 | 14,710 | 15,060 | +360 | +2.4% | 294,600 |
| 2024/05/02 | 14,710 | 14,735 | 14,600 | 14,700 | +135 | +0.9% | 126,900 |
| 2024/05/01 | 14,500 | 14,580 | 14,440 | 14,565 | +15 | +0.1% | 112,100 |
| 2024/04/30 | 14,495 | 14,565 | 14,380 | 14,550 | +160 | +1.1% | 101,900 |
| 2024/04/26 | 14,410 | 14,410 | 14,165 | 14,390 | -115 | -0.8% | 158,200 |
| 2024/04/25 | 14,500 | 14,600 | 14,380 | 14,505 | +90 | +0.6% | 130,400 |
| 2024/04/24 | 14,570 | 14,570 | 14,365 | 14,415 | -50 | -0.3% | 124,600 |
| 2024/04/23 | 14,150 | 14,545 | 14,100 | 14,465 | +265 | +1.9% | 175,300 |
| 2024/04/22 | 14,430 | 14,605 | 14,060 | 14,200 | -230 | -1.6% | 417,900 |
| 2024/04/19 | 14,705 | 14,765 | 14,415 | 14,430 | -335 | -2.3% | 267,300 |
| 2024/04/18 | 14,435 | 14,980 | 14,435 | 14,765 | +430 | +3% | 395,900 |
| 2024/04/17 | 14,135 | 14,630 | 14,035 | 14,335 | +380 | +2.7% | 394,500 |
| 2024/04/16 | 13,750 | 14,140 | 13,690 | 13,955 | +95 | +0.7% | 291,300 |
| 2024/04/15 | 14,700 | 14,705 | 13,640 | 13,860 | -180 | -1.3% | 641,500 |
| 2024/04/12 | 13,955 | 14,105 | 13,910 | 14,040 | +150 | +1.1% | 215,100 |
| 2024/04/11 | 13,685 | 13,895 | 13,615 | 13,890 | +125 | +0.9% | 151,200 |
| 2024/04/10 | 13,900 | 13,955 | 13,765 | 13,765 | -115 | -0.8% | 126,100 |
| 2024/04/09 | 13,955 | 14,230 | 13,880 | 13,880 | +125 | +0.9% | 207,300 |
| 2024/04/08 | 13,775 | 13,825 | 13,665 | 13,755 | -115 | -0.8% | 151,700 |
| 2024/04/05 | 13,760 | 13,895 | 13,695 | 13,870 | +70 | +0.5% | 138,700 |
| 2024/04/04 | 13,855 | 13,920 | 13,765 | 13,800 | -85 | -0.6% | 152,200 |
| 2024/04/03 | 13,805 | 13,935 | 13,730 | 13,885 | +15 | +0.1% | 130,700 |
| 2024/04/02 | 13,975 | 13,985 | 13,700 | 13,870 | -30 | -0.2% | 187,600 |
| 2024/04/01 | 14,320 | 14,320 | 13,815 | 13,900 | -570 | -3.9% | 281,100 |
| 2024/03/29 | 14,385 | 14,535 | 14,300 | 14,470 | +135 | +0.9% | 113,600 |
| 2024/03/28 | 14,445 | 14,500 | 14,320 | 14,335 | +35 | +0.2% | 120,500 |
| 2024/03/27 | 14,520 | 14,590 | 14,260 | 14,300 | -105 | -0.7% | 148,300 |
| 2024/03/26 | 14,260 | 14,420 | 14,140 | 14,405 | +145 | +1% | 146,000 |
| 2024/03/25 | 14,265 | 14,420 | 14,180 | 14,260 | +50 | +0.4% | 145,100 |
| 2024/03/22 | 14,170 | 14,260 | 13,980 | 14,210 | -90 | -0.6% | 150,700 |
| 2024/03/21 | 14,295 | 14,350 | 14,175 | 14,300 | +45 | +0.3% | 145,600 |
| 2024/03/19 | 14,170 | 14,275 | 14,120 | 14,255 | +20 | +0.1% | 79,400 |
| 2024/03/18 | 14,200 | 14,300 | 14,155 | 14,235 | +45 | +0.3% | 104,000 |
| 2024/03/15 | 14,265 | 14,350 | 14,150 | 14,190 | -45 | -0.3% | 108,900 |
| 2024/03/14 | 14,035 | 14,250 | 13,995 | 14,235 | +85 | +0.6% | 118,800 |
| 2024/03/13 | 14,160 | 14,425 | 14,065 | 14,150 | +70 | +0.5% | 203,200 |
| 2024/03/12 | 13,635 | 14,115 | 13,545 | 14,080 | +430 | +3.2% | 216,100 |
| 2024/03/11 | 13,745 | 13,805 | 13,520 | 13,650 | -95 | -0.7% | 157,900 |
| 2024/03/08 | 13,835 | 13,840 | 13,665 | 13,745 | -285 | -2% | 219,400 |
| 2024/03/07 | 14,005 | 14,065 | 13,945 | 14,030 | -125 | -0.9% | 139,800 |
| 2024/03/06 | 14,060 | 14,215 | 14,030 | 14,155 | +165 | +1.2% | 126,100 |
| 2024/03/05 | 14,025 | 14,120 | 13,935 | 13,990 | -190 | -1.3% | 109,500 |
| 2024/03/04 | 14,460 | 14,510 | 14,040 | 14,180 | -305 | -2.1% | 177,700 |
| 2024/03/01 | 14,560 | 14,750 | 14,470 | 14,485 | -145 | -1% | 161,200 |
| 2024/02/29 | 14,540 | 14,715 | 14,380 | 14,630 | +120 | +0.8% | 159,300 |
| 2024/02/28 | 14,580 | 14,580 | 14,420 | 14,510 | -170 | -1.2% | 155,100 |
301～
350
件表示中 / 5073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 | 943,000円 | +4.5% | +0.1% | 0.80% | 24.11倍 | 2.90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 | 1,099,000円 | +3.9% | +2.3% | 1.87% | 18.85倍 | 1.61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 | 604,000円 | +1.7% | +2.3% | 0.93% | 26.33倍 | 3.17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 | 282,900円 | +3.1% | +2.1% | 2.47% | 15.39倍 | 1.91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 | 365,500円 | +14.5% | +20.3% | 0.96% | 14.96倍 | 2.64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
