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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,388 | 1,450 | 1,353 | 1,397 | -11 | -0.8% | 92,600 |
| 2008/07/25 | 1,400 | 1,420 | 1,384 | 1,408 | -12 | -0.8% | 81,800 |
| 2008/07/24 | 1,350 | 1,420 | 1,348 | 1,420 | +72 | +5.3% | 126,000 |
| 2008/07/23 | 1,381 | 1,395 | 1,348 | 1,348 | -31 | -2.2% | 96,900 |
| 2008/07/22 | 1,265 | 1,385 | 1,265 | 1,379 | +94 | +7.3% | 191,300 |
| 2008/07/18 | 1,210 | 1,289 | 1,204 | 1,285 | +62 | +5.1% | 168,800 |
| 2008/07/17 | 1,200 | 1,233 | 1,192 | 1,223 | +11 | +0.9% | 59,400 |
| 2008/07/16 | 1,192 | 1,212 | 1,180 | 1,212 | +21 | +1.8% | 63,000 |
| 2008/07/15 | 1,182 | 1,196 | 1,170 | 1,191 | +1 | +0.1% | 21,300 |
| 2008/07/14 | 1,190 | 1,216 | 1,189 | 1,190 | -35 | -2.9% | 37,000 |
| 2008/07/11 | 1,180 | 1,231 | 1,163 | 1,225 | +31 | +2.6% | 80,000 |
| 2008/07/10 | 1,226 | 1,226 | 1,194 | 1,194 | -44 | -3.6% | 71,500 |
| 2008/07/09 | 1,234 | 1,248 | 1,232 | 1,238 | +1 | +0.1% | 41,600 |
| 2008/07/08 | 1,224 | 1,248 | 1,224 | 1,237 | -7 | -0.6% | 92,100 |
| 2008/07/07 | 1,240 | 1,258 | 1,202 | 1,244 | +118 | +10.5% | 185,900 |
| 2008/07/04 | 1,098 | 1,128 | 1,098 | 1,126 | +17 | +1.5% | 27,400 |
| 2008/07/03 | 1,115 | 1,122 | 1,098 | 1,109 | +14 | +1.3% | 25,300 |
| 2008/07/02 | 1,102 | 1,124 | 1,091 | 1,095 | -6 | -0.5% | 14,300 |
| 2008/07/01 | 1,097 | 1,134 | 1,094 | 1,101 | +24 | +2.2% | 29,900 |
| 2008/06/30 | 1,083 | 1,083 | 1,076 | 1,077 | -6 | -0.6% | 17,400 |
| 2008/06/27 | 1,119 | 1,120 | 1,075 | 1,083 | -51 | -4.5% | 38,200 |
| 2008/06/26 | 1,090 | 1,155 | 1,090 | 1,134 | +38 | +3.5% | 27,000 |
| 2008/06/25 | 1,110 | 1,119 | 1,084 | 1,096 | -18 | -1.6% | 38,400 |
| 2008/06/24 | 1,107 | 1,126 | 1,106 | 1,114 | ±0 | ±0% | 15,400 |
| 2008/06/23 | 1,104 | 1,124 | 1,103 | 1,114 | -25 | -2.2% | 29,100 |
| 2008/06/20 | 1,163 | 1,164 | 1,136 | 1,139 | -24 | -2.1% | 51,100 |
| 2008/06/19 | 1,186 | 1,186 | 1,153 | 1,163 | -23 | -1.9% | 41,200 |
| 2008/06/18 | 1,192 | 1,203 | 1,181 | 1,186 | ±0 | ±0% | 27,200 |
| 2008/06/17 | 1,180 | 1,196 | 1,157 | 1,186 | +14 | +1.2% | 26,900 |
| 2008/06/16 | 1,158 | 1,182 | 1,145 | 1,172 | +11 | +0.9% | 32,700 |
| 2008/06/13 | 1,188 | 1,206 | 1,143 | 1,161 | -47 | -3.9% | 83,600 |
| 2008/06/12 | 1,200 | 1,228 | 1,186 | 1,208 | -7 | -0.6% | 75,300 |
| 2008/06/11 | 1,250 | 1,284 | 1,185 | 1,215 | -53 | -4.2% | 112,200 |
| 2008/06/10 | 1,210 | 1,298 | 1,200 | 1,268 | +41 | +3.3% | 105,900 |
| 2008/06/09 | 1,184 | 1,248 | 1,180 | 1,227 | +29 | +2.4% | 60,500 |
| 2008/06/06 | 1,194 | 1,204 | 1,180 | 1,198 | +4 | +0.3% | 54,100 |
| 2008/06/05 | 1,149 | 1,200 | 1,136 | 1,194 | +39 | +3.4% | 58,100 |
| 2008/06/04 | 1,144 | 1,156 | 1,131 | 1,155 | +10 | +0.9% | 27,000 |
| 2008/06/03 | 1,125 | 1,157 | 1,125 | 1,145 | +5 | +0.4% | 45,300 |
| 2008/06/02 | 1,154 | 1,154 | 1,127 | 1,140 | -8 | -0.7% | 52,000 |
| 2008/05/30 | 1,165 | 1,165 | 1,133 | 1,148 | -18 | -1.5% | 32,500 |
| 2008/05/29 | 1,138 | 1,180 | 1,122 | 1,166 | +37 | +3.3% | 112,600 |
| 2008/05/28 | 1,092 | 1,129 | 1,092 | 1,129 | +46 | +4.2% | 104,100 |
| 2008/05/27 | 1,102 | 1,102 | 1,080 | 1,083 | -47 | -4.2% | 167,300 |
| 2008/05/26 | 1,144 | 1,152 | 1,130 | 1,130 | -3 | -0.3% | 192,900 |
| 2008/05/23 | 1,115 | 1,147 | 1,114 | 1,133 | +22 | +2% | 88,700 |
| 2008/05/22 | 1,082 | 1,114 | 1,071 | 1,111 | +11 | +1% | 91,400 |
| 2008/05/21 | 1,103 | 1,106 | 1,092 | 1,100 | -6 | -0.5% | 57,900 |
| 2008/05/20 | 1,099 | 1,109 | 1,093 | 1,106 | +8 | +0.7% | 79,200 |
| 2008/05/19 | 1,099 | 1,100 | 1,083 | 1,098 | +17 | +1.6% | 81,600 |
4101～
4150
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
