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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 1,340 | 1,427 | 1,332 | 1,427 | +87 | +6.5% | 320,800 |
| 2009/05/25 | 1,358 | 1,366 | 1,340 | 1,340 | -31 | -2.3% | 247,500 |
| 2009/05/22 | 1,379 | 1,386 | 1,362 | 1,371 | -23 | -1.6% | 72,100 |
| 2009/05/21 | 1,398 | 1,409 | 1,374 | 1,394 | -1 | -0.1% | 104,200 |
| 2009/05/20 | 1,380 | 1,395 | 1,374 | 1,395 | +27 | +2% | 105,700 |
| 2009/05/19 | 1,369 | 1,369 | 1,357 | 1,368 | +11 | +0.8% | 69,900 |
| 2009/05/18 | 1,352 | 1,379 | 1,346 | 1,357 | +13 | +1% | 88,400 |
| 2009/05/15 | 1,341 | 1,345 | 1,323 | 1,344 | +18 | +1.4% | 66,400 |
| 2009/05/14 | 1,333 | 1,338 | 1,321 | 1,326 | -19 | -1.4% | 89,900 |
| 2009/05/13 | 1,333 | 1,346 | 1,325 | 1,345 | +20 | +1.5% | 53,300 |
| 2009/05/12 | 1,330 | 1,334 | 1,321 | 1,325 | -10 | -0.7% | 61,300 |
| 2009/05/11 | 1,325 | 1,335 | 1,320 | 1,335 | +11 | +0.8% | 91,000 |
| 2009/05/08 | 1,325 | 1,329 | 1,319 | 1,324 | +6 | +0.5% | 44,500 |
| 2009/05/07 | 1,323 | 1,333 | 1,310 | 1,318 | +18 | +1.4% | 58,400 |
| 2009/05/01 | 1,285 | 1,302 | 1,279 | 1,300 | +23 | +1.8% | 73,500 |
| 2009/04/30 | 1,240 | 1,285 | 1,236 | 1,277 | +41 | +3.3% | 97,300 |
| 2009/04/28 | 1,269 | 1,290 | 1,234 | 1,236 | -51 | -4% | 132,900 |
| 2009/04/27 | 1,325 | 1,334 | 1,280 | 1,287 | -36 | -2.7% | 139,300 |
| 2009/04/24 | 1,366 | 1,366 | 1,320 | 1,323 | -27 | -2% | 69,300 |
| 2009/04/23 | 1,320 | 1,366 | 1,296 | 1,350 | +33 | +2.5% | 128,400 |
| 2009/04/22 | 1,386 | 1,386 | 1,311 | 1,317 | -74 | -5.3% | 119,800 |
| 2009/04/21 | 1,330 | 1,392 | 1,329 | 1,391 | +21 | +1.5% | 133,800 |
| 2009/04/20 | 1,387 | 1,389 | 1,362 | 1,370 | +10 | +0.7% | 77,800 |
| 2009/04/17 | 1,319 | 1,362 | 1,319 | 1,360 | +50 | +3.8% | 192,600 |
| 2009/04/16 | 1,315 | 1,323 | 1,308 | 1,310 | +3 | +0.2% | 88,700 |
| 2009/04/15 | 1,273 | 1,313 | 1,252 | 1,307 | +28 | +2.2% | 133,500 |
| 2009/04/14 | 1,311 | 1,339 | 1,272 | 1,279 | -26 | -2% | 157,200 |
| 2009/04/13 | 1,295 | 1,308 | 1,272 | 1,305 | +67 | +5.4% | 234,700 |
| 2009/04/10 | 1,210 | 1,239 | 1,206 | 1,238 | +47 | +3.9% | 197,200 |
| 2009/04/09 | 1,166 | 1,191 | 1,162 | 1,191 | +45 | +3.9% | 104,500 |
| 2009/04/08 | 1,134 | 1,149 | 1,127 | 1,146 | +16 | +1.4% | 67,100 |
| 2009/04/07 | 1,135 | 1,157 | 1,122 | 1,130 | -14 | -1.2% | 115,600 |
| 2009/04/06 | 1,169 | 1,170 | 1,132 | 1,144 | -11 | -1% | 132,400 |
| 2009/04/03 | 1,200 | 1,203 | 1,147 | 1,155 | -39 | -3.3% | 203,100 |
| 2009/04/02 | 1,217 | 1,223 | 1,191 | 1,194 | -13 | -1.1% | 99,800 |
| 2009/04/01 | 1,198 | 1,208 | 1,170 | 1,207 | +43 | +3.7% | 141,300 |
| 2009/03/31 | 1,150 | 1,205 | 1,140 | 1,164 | +9 | +0.8% | 121,100 |
| 2009/03/30 | 1,195 | 1,220 | 1,153 | 1,155 | -38 | -3.2% | 166,600 |
| 2009/03/27 | 1,251 | 1,251 | 1,191 | 1,193 | -38 | -3.1% | 140,400 |
| 2009/03/26 | 1,251 | 1,262 | 1,210 | 1,231 | -37 | -2.9% | 134,500 |
| 2009/03/25 | 1,209 | 1,272 | 1,203 | 1,268 | +69 | +5.8% | 134,500 |
| 2009/03/24 | 1,276 | 1,280 | 1,182 | 1,199 | -38 | -3.1% | 154,300 |
| 2009/03/23 | 1,162 | 1,237 | 1,153 | 1,237 | +91 | +7.9% | 165,400 |
| 2009/03/19 | 1,090 | 1,149 | 1,030 | 1,146 | +71 | +6.6% | 275,800 |
| 2009/03/18 | 1,180 | 1,182 | 1,074 | 1,075 | -101 | -8.6% | 237,000 |
| 2009/03/17 | 1,187 | 1,197 | 1,168 | 1,176 | -5 | -0.4% | 62,300 |
| 2009/03/16 | 1,211 | 1,249 | 1,167 | 1,181 | -25 | -2.1% | 90,500 |
| 2009/03/13 | 1,190 | 1,219 | 1,190 | 1,206 | +56 | +4.9% | 129,700 |
| 2009/03/12 | 1,200 | 1,209 | 1,139 | 1,150 | -76 | -6.2% | 117,700 |
| 2009/03/11 | 1,281 | 1,289 | 1,210 | 1,226 | -35 | -2.8% | 57,200 |
3901～
3950
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
