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 |
|---|---|---|---|---|---|---|---|
| 2011/04/13 | 3,480 | 3,595 | 3,475 | 3,550 | +85 | +2.5% | 60,600 |
| 2011/04/12 | 3,485 | 3,490 | 3,450 | 3,465 | -15 | -0.4% | 31,500 |
| 2011/04/11 | 3,390 | 3,495 | 3,390 | 3,480 | +100 | +3% | 39,700 |
| 2011/04/08 | 3,300 | 3,430 | 3,300 | 3,380 | +20 | +0.6% | 30,000 |
| 2011/04/07 | 3,375 | 3,420 | 3,350 | 3,360 | -50 | -1.5% | 19,300 |
| 2011/04/06 | 3,425 | 3,435 | 3,370 | 3,410 | -15 | -0.4% | 16,900 |
| 2011/04/05 | 3,420 | 3,430 | 3,370 | 3,425 | +45 | +1.3% | 27,100 |
| 2011/04/04 | 3,440 | 3,440 | 3,375 | 3,380 | -5 | -0.1% | 15,700 |
| 2011/04/01 | 3,470 | 3,480 | 3,385 | 3,385 | -80 | -2.3% | 31,300 |
| 2011/03/31 | 3,465 | 3,485 | 3,420 | 3,465 | -20 | -0.6% | 35,300 |
| 2011/03/30 | 3,365 | 3,490 | 3,325 | 3,485 | +165 | +5% | 34,800 |
| 2011/03/29 | 3,390 | 3,410 | 3,275 | 3,320 | -60 | -1.8% | 29,600 |
| 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 |
3501～
3550
件表示中 / 5074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 | 954,300円 | +4.5% | +0.1% | 0.79% | 24.40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 | 1,116,000円 | +3.9% | +2.3% | 1.84% | 19.14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 | 607,000円 | +1.7% | +2.3% | 0.92% | 26.46倍 | 3.19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 | 287,800円 | +3.1% | +2.1% | 2.43% | 15.65倍 | 1.94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 | 369,500円 | +14.5% | +20.3% | 0.95% | 15.13倍 | 2.67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
