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 |
|---|---|---|---|---|---|---|---|
| 2008/10/08 | 980 | 1,031 | 980 | 998 | -2 | -0.2% | 50,700 |
| 2008/10/07 | 964 | 1,026 | 960 | 1,000 | -64 | -6% | 46,000 |
| 2008/10/06 | 1,100 | 1,121 | 1,055 | 1,064 | -65 | -5.8% | 40,100 |
| 2008/10/03 | 1,090 | 1,152 | 1,037 | 1,129 | -1 | -0.1% | 89,100 |
| 2008/10/02 | 1,173 | 1,173 | 1,115 | 1,130 | -43 | -3.7% | 34,900 |
| 2008/10/01 | 1,102 | 1,190 | 1,068 | 1,173 | +103 | +9.6% | 120,400 |
| 2008/09/30 | 1,011 | 1,070 | 1,002 | 1,070 | -21 | -1.9% | 22,800 |
| 2008/09/29 | 1,050 | 1,121 | 1,050 | 1,091 | +5 | +0.5% | 42,100 |
| 2008/09/26 | 1,100 | 1,111 | 1,076 | 1,086 | -30 | -2.7% | 48,100 |
| 2008/09/25 | 1,135 | 1,140 | 1,090 | 1,116 | +1 | +0.1% | 52,400 |
| 2008/09/24 | 1,150 | 1,155 | 1,082 | 1,115 | -62 | -5.3% | 93,800 |
| 2008/09/22 | 1,281 | 1,281 | 1,174 | 1,177 | -144 | -10.9% | 105,400 |
| 2008/09/19 | 1,211 | 1,321 | 1,182 | 1,321 | +21 | +1.6% | 96,500 |
| 2008/09/18 | 1,214 | 1,300 | 1,180 | 1,300 | +86 | +7.1% | 43,800 |
| 2008/09/17 | 1,272 | 1,272 | 1,200 | 1,214 | +2 | +0.2% | 31,300 |
| 2008/09/16 | 1,211 | 1,274 | 1,161 | 1,212 | -79 | -6.1% | 47,100 |
| 2008/09/12 | 1,303 | 1,310 | 1,286 | 1,291 | +8 | +0.6% | 32,600 |
| 2008/09/11 | 1,280 | 1,300 | 1,251 | 1,283 | +11 | +0.9% | 52,200 |
| 2008/09/10 | 1,260 | 1,296 | 1,240 | 1,272 | -6 | -0.5% | 28,600 |
| 2008/09/09 | 1,316 | 1,316 | 1,269 | 1,278 | -24 | -1.8% | 24,600 |
| 2008/09/08 | 1,312 | 1,344 | 1,290 | 1,302 | +13 | +1% | 20,500 |
| 2008/09/05 | 1,321 | 1,322 | 1,279 | 1,289 | -44 | -3.3% | 44,400 |
| 2008/09/04 | 1,352 | 1,352 | 1,327 | 1,333 | -25 | -1.8% | 56,000 |
| 2008/09/03 | 1,359 | 1,387 | 1,345 | 1,358 | -1 | -0.1% | 26,900 |
| 2008/09/02 | 1,372 | 1,396 | 1,353 | 1,359 | -33 | -2.4% | 49,200 |
| 2008/09/01 | 1,446 | 1,446 | 1,392 | 1,392 | -57 | -3.9% | 28,500 |
| 2008/08/29 | 1,438 | 1,450 | 1,426 | 1,449 | +12 | +0.8% | 74,000 |
| 2008/08/28 | 1,427 | 1,441 | 1,411 | 1,437 | +30 | +2.1% | 35,300 |
| 2008/08/27 | 1,440 | 1,440 | 1,395 | 1,407 | +6 | +0.4% | 30,200 |
| 2008/08/26 | 1,386 | 1,404 | 1,349 | 1,401 | +3 | +0.2% | 45,700 |
| 2008/08/25 | 1,390 | 1,423 | 1,385 | 1,398 | +22 | +1.6% | 44,700 |
| 2008/08/22 | 1,332 | 1,392 | 1,332 | 1,376 | +24 | +1.8% | 104,900 |
| 2008/08/21 | 1,336 | 1,370 | 1,325 | 1,352 | +8 | +0.6% | 59,600 |
| 2008/08/20 | 1,325 | 1,351 | 1,322 | 1,344 | +2 | +0.1% | 92,500 |
| 2008/08/19 | 1,354 | 1,364 | 1,341 | 1,342 | -22 | -1.6% | 64,000 |
| 2008/08/18 | 1,360 | 1,378 | 1,355 | 1,364 | -1 | -0.1% | 45,300 |
| 2008/08/15 | 1,350 | 1,371 | 1,350 | 1,365 | -1 | -0.1% | 54,200 |
| 2008/08/14 | 1,370 | 1,376 | 1,350 | 1,366 | -4 | -0.3% | 70,300 |
| 2008/08/13 | 1,382 | 1,382 | 1,339 | 1,370 | -26 | -1.9% | 133,700 |
| 2008/08/12 | 1,470 | 1,470 | 1,394 | 1,396 | -81 | -5.5% | 107,800 |
| 2008/08/11 | 1,468 | 1,492 | 1,461 | 1,477 | +8 | +0.5% | 78,900 |
| 2008/08/08 | 1,419 | 1,471 | 1,380 | 1,469 | +43 | +3% | 112,100 |
| 2008/08/07 | 1,450 | 1,455 | 1,425 | 1,426 | -53 | -3.6% | 72,400 |
| 2008/08/06 | 1,466 | 1,510 | 1,458 | 1,479 | +13 | +0.9% | 156,500 |
| 2008/08/05 | 1,410 | 1,469 | 1,410 | 1,466 | +36 | +2.5% | 80,700 |
| 2008/08/04 | 1,427 | 1,446 | 1,401 | 1,430 | +2 | +0.1% | 31,100 |
| 2008/08/01 | 1,457 | 1,458 | 1,411 | 1,428 | -38 | -2.6% | 65,000 |
| 2008/07/31 | 1,444 | 1,467 | 1,394 | 1,466 | +7 | +0.5% | 95,300 |
| 2008/07/30 | 1,435 | 1,472 | 1,428 | 1,459 | +43 | +3% | 80,700 |
| 2008/07/29 | 1,377 | 1,430 | 1,361 | 1,416 | +19 | +1.4% | 63,500 |
4051～
4100
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
