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 |
|---|---|---|---|---|---|---|---|
| 2011/06/29 | 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 |
| 2011/06/10 | 3,290 | 3,310 | 3,265 | 3,280 | +20 | +0.6% | 27,400 |
| 2011/06/09 | 3,290 | 3,290 | 3,250 | 3,260 | -30 | -0.9% | 15,100 |
| 2011/06/08 | 3,260 | 3,315 | 3,260 | 3,290 | +10 | +0.3% | 24,800 |
| 2011/06/07 | 3,215 | 3,290 | 3,185 | 3,280 | +60 | +1.9% | 19,700 |
| 2011/06/06 | 3,205 | 3,220 | 3,150 | 3,220 | +20 | +0.6% | 21,100 |
| 2011/06/03 | 3,295 | 3,295 | 3,190 | 3,200 | -135 | -4% | 50,800 |
| 2011/06/02 | 3,295 | 3,350 | 3,280 | 3,335 | -30 | -0.9% | 22,700 |
| 2011/06/01 | 3,395 | 3,395 | 3,360 | 3,365 | -20 | -0.6% | 34,900 |
| 2011/05/31 | 3,370 | 3,385 | 3,360 | 3,385 | +15 | +0.4% | 19,500 |
| 2011/05/30 | 3,320 | 3,375 | 3,285 | 3,370 | +35 | +1% | 15,700 |
| 2011/05/27 | 3,270 | 3,390 | 3,250 | 3,335 | +75 | +2.3% | 42,500 |
| 2011/05/26 | 3,280 | 3,280 | 3,260 | 3,260 | -15 | -0.5% | 30,100 |
| 2011/05/25 | 3,290 | 3,290 | 3,265 | 3,275 | -15 | -0.5% | 17,800 |
| 2011/05/24 | 3,280 | 3,290 | 3,270 | 3,290 | +10 | +0.3% | 39,000 |
| 2011/05/23 | 3,295 | 3,295 | 3,260 | 3,280 | -5 | -0.2% | 21,300 |
| 2011/05/20 | 3,325 | 3,325 | 3,285 | 3,285 | -35 | -1.1% | 31,700 |
| 2011/05/19 | 3,350 | 3,350 | 3,315 | 3,320 | -35 | -1% | 26,100 |
| 2011/05/18 | 3,265 | 3,375 | 3,265 | 3,355 | +125 | +3.9% | 73,400 |
| 2011/05/17 | 3,250 | 3,250 | 3,230 | 3,230 | -20 | -0.6% | 29,500 |
| 2011/05/16 | 3,260 | 3,280 | 3,250 | 3,250 | -50 | -1.5% | 25,600 |
| 2011/05/13 | 3,340 | 3,340 | 3,260 | 3,300 | -30 | -0.9% | 40,000 |
| 2011/05/12 | 3,360 | 3,375 | 3,325 | 3,330 | -30 | -0.9% | 57,400 |
| 2011/05/11 | 3,380 | 3,390 | 3,355 | 3,360 | -30 | -0.9% | 44,500 |
| 2011/05/10 | 3,425 | 3,450 | 3,385 | 3,390 | -25 | -0.7% | 38,000 |
| 2011/05/09 | 3,460 | 3,460 | 3,395 | 3,415 | -65 | -1.9% | 47,700 |
| 2011/05/06 | 3,520 | 3,555 | 3,475 | 3,480 | -140 | -3.9% | 80,800 |
| 2011/05/02 | 3,585 | 3,630 | 3,585 | 3,620 | +40 | +1.1% | 23,700 |
| 2011/04/28 | 3,585 | 3,595 | 3,510 | 3,580 | +15 | +0.4% | 44,700 |
| 2011/04/27 | 3,560 | 3,570 | 3,545 | 3,565 | +15 | +0.4% | 17,500 |
| 2011/04/26 | 3,575 | 3,575 | 3,545 | 3,550 | -15 | -0.4% | 20,900 |
| 2011/04/25 | 3,570 | 3,575 | 3,550 | 3,565 | +10 | +0.3% | 17,900 |
| 2011/04/22 | 3,540 | 3,585 | 3,520 | 3,555 | +5 | +0.1% | 20,100 |
| 2011/04/21 | 3,550 | 3,560 | 3,520 | 3,550 | +5 | +0.1% | 31,900 |
| 2011/04/20 | 3,540 | 3,570 | 3,535 | 3,545 | +5 | +0.1% | 26,200 |
| 2011/04/19 | 3,550 | 3,560 | 3,510 | 3,540 | -15 | -0.4% | 24,100 |
| 2011/04/18 | 3,585 | 3,630 | 3,545 | 3,555 | -30 | -0.8% | 42,700 |
| 2011/04/15 | 3,620 | 3,625 | 3,570 | 3,585 | -10 | -0.3% | 62,500 |
3451～
3500
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
