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 |
|---|---|---|---|---|---|---|---|
| 2011/03/28 | 3,355 | 3,380 | 3,280 | 3,380 | +25 | +0.7% | 23,700 |
| 2011/03/25 | 3,405 | 3,430 | 3,350 | 3,355 | -95 | -2.8% | 31,500 |
| 2011/03/24 | 3,345 | 3,485 | 3,320 | 3,450 | +150 | +4.5% | 76,500 |
| 2011/03/23 | 3,265 | 3,330 | 3,175 | 3,300 | +105 | +3.3% | 39,300 |
| 2011/03/22 | 3,125 | 3,275 | 3,110 | 3,195 | +140 | +4.6% | 40,600 |
| 2011/03/18 | 3,060 | 3,130 | 3,040 | 3,055 | -10 | -0.3% | 54,600 |
| 2011/03/17 | 3,015 | 3,120 | 2,850 | 3,065 | -20 | -0.6% | 76,600 |
| 2011/03/16 | 2,830 | 3,140 | 2,830 | 3,085 | +305 | +11% | 76,000 |
| 2011/03/15 | 2,845 | 2,925 | 2,712 | 2,780 | -65 | -2.3% | 85,300 |
| 2011/03/14 | 2,990 | 3,120 | 2,800 | 2,845 | -285 | -9.1% | 90,000 |
| 2011/03/11 | 3,170 | 3,170 | 3,120 | 3,130 | -80 | -2.5% | 60,600 |
| 2011/03/10 | 3,335 | 3,335 | 3,210 | 3,210 | -105 | -3.2% | 44,600 |
| 2011/03/09 | 3,340 | 3,340 | 3,315 | 3,315 | -35 | -1% | 31,400 |
| 2011/03/08 | 3,350 | 3,375 | 3,320 | 3,350 | -15 | -0.4% | 18,100 |
| 2011/03/07 | 3,410 | 3,415 | 3,360 | 3,365 | -50 | -1.5% | 19,300 |
| 2011/03/04 | 3,460 | 3,465 | 3,405 | 3,415 | -10 | -0.3% | 19,700 |
| 2011/03/03 | 3,490 | 3,490 | 3,410 | 3,425 | -65 | -1.9% | 34,900 |
| 2011/03/02 | 3,455 | 3,520 | 3,455 | 3,490 | +10 | +0.3% | 23,000 |
| 2011/03/01 | 3,460 | 3,510 | 3,450 | 3,480 | +35 | +1% | 30,000 |
| 2011/02/28 | 3,415 | 3,480 | 3,395 | 3,445 | +30 | +0.9% | 25,700 |
| 2011/02/25 | 3,415 | 3,430 | 3,370 | 3,415 | ±0 | ±0% | 24,700 |
| 2011/02/24 | 3,570 | 3,570 | 3,400 | 3,415 | -175 | -4.9% | 70,500 |
| 2011/02/23 | 3,505 | 3,630 | 3,480 | 3,590 | +110 | +3.2% | 72,200 |
| 2011/02/22 | 3,540 | 3,540 | 3,430 | 3,480 | -40 | -1.1% | 27,800 |
| 2011/02/21 | 3,525 | 3,525 | 3,470 | 3,520 | +20 | +0.6% | 14,700 |
| 2011/02/18 | 3,500 | 3,535 | 3,465 | 3,500 | +60 | +1.7% | 54,600 |
| 2011/02/17 | 3,395 | 3,460 | 3,390 | 3,440 | +55 | +1.6% | 33,700 |
| 2011/02/16 | 3,375 | 3,430 | 3,350 | 3,385 | +10 | +0.3% | 43,000 |
| 2011/02/15 | 3,280 | 3,395 | 3,270 | 3,375 | +120 | +3.7% | 43,600 |
| 2011/02/14 | 3,285 | 3,285 | 3,235 | 3,255 | -55 | -1.7% | 52,400 |
| 2011/02/10 | 3,330 | 3,330 | 3,290 | 3,310 | -45 | -1.3% | 29,400 |
| 2011/02/09 | 3,380 | 3,400 | 3,350 | 3,355 | -20 | -0.6% | 20,300 |
| 2011/02/08 | 3,380 | 3,410 | 3,370 | 3,375 | +5 | +0.1% | 41,000 |
| 2011/02/07 | 3,345 | 3,375 | 3,330 | 3,370 | +20 | +0.6% | 19,100 |
| 2011/02/04 | 3,355 | 3,370 | 3,325 | 3,350 | ±0 | ±0% | 24,300 |
| 2011/02/03 | 3,330 | 3,365 | 3,310 | 3,350 | +10 | +0.3% | 20,400 |
| 2011/02/02 | 3,320 | 3,350 | 3,315 | 3,340 | +15 | +0.5% | 34,500 |
| 2011/02/01 | 3,350 | 3,350 | 3,290 | 3,325 | +25 | +0.8% | 58,000 |
| 2011/01/31 | 3,235 | 3,335 | 3,230 | 3,300 | +80 | +2.5% | 108,100 |
| 2011/01/28 | 3,170 | 3,235 | 3,150 | 3,220 | +75 | +2.4% | 89,200 |
| 2011/01/27 | 3,165 | 3,170 | 3,110 | 3,145 | +25 | +0.8% | 30,800 |
| 2011/01/26 | 3,165 | 3,175 | 3,100 | 3,120 | -45 | -1.4% | 37,400 |
| 2011/01/25 | 3,125 | 3,175 | 3,120 | 3,165 | +45 | +1.4% | 57,500 |
| 2011/01/24 | 3,075 | 3,120 | 3,075 | 3,120 | +55 | +1.8% | 32,100 |
| 2011/01/21 | 3,055 | 3,075 | 3,050 | 3,065 | -5 | -0.2% | 48,800 |
| 2011/01/20 | 3,105 | 3,120 | 3,060 | 3,070 | -50 | -1.6% | 24,800 |
| 2011/01/19 | 3,050 | 3,125 | 3,050 | 3,120 | +60 | +2% | 39,100 |
| 2011/01/18 | 3,095 | 3,095 | 3,025 | 3,060 | -50 | -1.6% | 75,400 |
| 2011/01/17 | 3,160 | 3,175 | 3,100 | 3,110 | -85 | -2.7% | 77,000 |
| 2011/01/14 | 3,170 | 3,220 | 3,115 | 3,195 | +30 | +0.9% | 93,200 |
3451～
3500
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
