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 |
|---|---|---|---|---|---|---|---|
| 2008/12/22 | 1,242 | 1,267 | 1,242 | 1,257 | +5 | +0.4% | 29,700 |
| 2008/12/19 | 1,238 | 1,258 | 1,224 | 1,252 | +15 | +1.2% | 19,500 |
| 2008/12/18 | 1,148 | 1,250 | 1,130 | 1,237 | +57 | +4.8% | 65,500 |
| 2008/12/17 | 1,232 | 1,235 | 1,107 | 1,180 | -67 | -5.4% | 66,600 |
| 2008/12/16 | 1,279 | 1,280 | 1,242 | 1,247 | -33 | -2.6% | 23,100 |
| 2008/12/15 | 1,301 | 1,310 | 1,260 | 1,280 | -23 | -1.8% | 26,500 |
| 2008/12/12 | 1,307 | 1,321 | 1,269 | 1,303 | -20 | -1.5% | 37,200 |
| 2008/12/11 | 1,337 | 1,337 | 1,305 | 1,323 | -28 | -2.1% | 30,600 |
| 2008/12/10 | 1,350 | 1,353 | 1,314 | 1,351 | -3 | -0.2% | 24,200 |
| 2008/12/09 | 1,356 | 1,375 | 1,336 | 1,354 | -21 | -1.5% | 17,200 |
| 2008/12/08 | 1,376 | 1,387 | 1,335 | 1,375 | -13 | -0.9% | 56,600 |
| 2008/12/05 | 1,360 | 1,389 | 1,360 | 1,388 | +8 | +0.6% | 48,500 |
| 2008/12/04 | 1,367 | 1,380 | 1,348 | 1,380 | +33 | +2.4% | 34,900 |
| 2008/12/03 | 1,360 | 1,360 | 1,325 | 1,347 | -1 | -0.1% | 45,700 |
| 2008/12/02 | 1,311 | 1,381 | 1,298 | 1,348 | -3 | -0.2% | 31,200 |
| 2008/12/01 | 1,391 | 1,395 | 1,330 | 1,351 | -46 | -3.3% | 40,500 |
| 2008/11/28 | 1,379 | 1,398 | 1,365 | 1,397 | +31 | +2.3% | 55,400 |
| 2008/11/27 | 1,311 | 1,366 | 1,311 | 1,366 | +38 | +2.9% | 59,400 |
| 2008/11/26 | 1,319 | 1,350 | 1,301 | 1,328 | +1 | +0.1% | 77,200 |
| 2008/11/25 | 1,388 | 1,388 | 1,275 | 1,327 | -29 | -2.1% | 113,100 |
| 2008/11/21 | 1,300 | 1,398 | 1,292 | 1,356 | +76 | +5.9% | 147,800 |
| 2008/11/20 | 1,295 | 1,308 | 1,260 | 1,280 | -18 | -1.4% | 68,100 |
| 2008/11/19 | 1,265 | 1,305 | 1,262 | 1,298 | +24 | +1.9% | 33,800 |
| 2008/11/18 | 1,250 | 1,275 | 1,240 | 1,274 | +15 | +1.2% | 26,100 |
| 2008/11/17 | 1,207 | 1,264 | 1,206 | 1,259 | +21 | +1.7% | 52,200 |
| 2008/11/14 | 1,230 | 1,242 | 1,206 | 1,238 | +36 | +3% | 65,800 |
| 2008/11/13 | 1,171 | 1,226 | 1,170 | 1,202 | +11 | +0.9% | 33,700 |
| 2008/11/12 | 1,171 | 1,198 | 1,167 | 1,191 | +10 | +0.8% | 39,900 |
| 2008/11/11 | 1,159 | 1,181 | 1,131 | 1,181 | +18 | +1.5% | 32,600 |
| 2008/11/10 | 1,145 | 1,165 | 1,126 | 1,163 | +28 | +2.5% | 27,700 |
| 2008/11/07 | 1,092 | 1,168 | 1,092 | 1,135 | -18 | -1.6% | 77,000 |
| 2008/11/06 | 1,145 | 1,160 | 1,097 | 1,153 | +9 | +0.8% | 59,800 |
| 2008/11/05 | 1,140 | 1,144 | 1,115 | 1,144 | +15 | +1.3% | 49,700 |
| 2008/11/04 | 1,141 | 1,150 | 1,112 | 1,129 | +21 | +1.9% | 28,400 |
| 2008/10/31 | 1,130 | 1,130 | 1,065 | 1,108 | -42 | -3.7% | 66,500 |
| 2008/10/30 | 1,101 | 1,150 | 1,061 | 1,150 | +32 | +2.9% | 43,000 |
| 2008/10/29 | 1,071 | 1,176 | 1,000 | 1,118 | +62 | +5.9% | 65,800 |
| 2008/10/28 | 1,059 | 1,059 | 981 | 1,056 | -13 | -1.2% | 77,300 |
| 2008/10/27 | 1,086 | 1,106 | 970 | 1,069 | -57 | -5.1% | 67,200 |
| 2008/10/24 | 1,105 | 1,130 | 1,100 | 1,126 | +1 | +0.1% | 85,500 |
| 2008/10/23 | 1,073 | 1,130 | 1,046 | 1,125 | +12 | +1.1% | 24,800 |
| 2008/10/22 | 1,111 | 1,143 | 1,097 | 1,113 | -38 | -3.3% | 46,700 |
| 2008/10/21 | 1,126 | 1,155 | 1,126 | 1,151 | +27 | +2.4% | 41,700 |
| 2008/10/20 | 1,050 | 1,146 | 1,035 | 1,124 | +93 | +9% | 73,100 |
| 2008/10/17 | 1,017 | 1,042 | 1,014 | 1,031 | +58 | +6% | 37,100 |
| 2008/10/16 | 930 | 1,010 | 928 | 973 | -57 | -5.5% | 60,600 |
| 2008/10/15 | 990 | 1,030 | 980 | 1,030 | +40 | +4% | 22,300 |
| 2008/10/14 | 975 | 1,005 | 966 | 990 | +85 | +9.4% | 45,500 |
| 2008/10/10 | 929 | 929 | 900 | 905 | -39 | -4.1% | 54,500 |
| 2008/10/09 | 960 | 989 | 940 | 944 | -54 | -5.4% | 50,900 |
4001～
4050
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
