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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,089 | 1,097 | 1,074 | 1,081 | +5 | +0.5% | 52,100 |
| 2008/05/15 | 1,062 | 1,079 | 1,058 | 1,076 | +15 | +1.4% | 86,600 |
| 2008/05/14 | 1,070 | 1,070 | 1,054 | 1,061 | -14 | -1.3% | 89,800 |
| 2008/05/13 | 1,090 | 1,093 | 1,074 | 1,075 | -13 | -1.2% | 72,300 |
| 2008/05/12 | 1,087 | 1,094 | 1,073 | 1,088 | +1 | +0.1% | 41,500 |
| 2008/05/09 | 1,105 | 1,112 | 1,086 | 1,087 | -19 | -1.7% | 49,400 |
| 2008/05/08 | 1,110 | 1,110 | 1,104 | 1,106 | -6 | -0.5% | 34,400 |
| 2008/05/07 | 1,105 | 1,115 | 1,101 | 1,112 | +17 | +1.6% | 50,600 |
| 2008/05/02 | 1,095 | 1,100 | 1,087 | 1,095 | -1 | -0.1% | 44,400 |
| 2008/05/01 | 1,115 | 1,115 | 1,096 | 1,096 | -8 | -0.7% | 33,300 |
| 2008/04/30 | 1,083 | 1,108 | 1,077 | 1,104 | +17 | +1.6% | 61,600 |
| 2008/04/28 | 1,099 | 1,099 | 1,082 | 1,087 | +4 | +0.4% | 79,300 |
| 2008/04/25 | 1,047 | 1,083 | 1,043 | 1,083 | +28 | +2.7% | 71,200 |
| 2008/04/24 | 1,085 | 1,085 | 1,031 | 1,055 | -29 | -2.7% | 79,600 |
| 2008/04/23 | 1,104 | 1,104 | 1,076 | 1,084 | -15 | -1.4% | 86,600 |
| 2008/04/22 | 1,087 | 1,107 | 1,087 | 1,099 | +13 | +1.2% | 104,500 |
| 2008/04/21 | 1,079 | 1,095 | 1,073 | 1,086 | +17 | +1.6% | 115,400 |
| 2008/04/18 | 1,048 | 1,069 | 1,040 | 1,069 | +35 | +3.4% | 117,400 |
| 2008/04/17 | 1,024 | 1,038 | 1,022 | 1,034 | +24 | +2.4% | 104,900 |
| 2008/04/16 | 1,017 | 1,017 | 1,003 | 1,010 | +13 | +1.3% | 99,700 |
| 2008/04/15 | 991 | 1,018 | 987 | 997 | +7 | +0.7% | 112,300 |
| 2008/04/14 | 980 | 993 | 971 | 990 | +4 | +0.4% | 175,200 |
| 2008/04/11 | 1,001 | 1,018 | 982 | 986 | -8 | -0.8% | 203,000 |
| 2008/04/10 | 1,017 | 1,028 | 983 | 994 | -36 | -3.5% | 213,800 |
| 2008/04/09 | 1,084 | 1,097 | 1,018 | 1,030 | -51 | -4.7% | 295,500 |
| 2008/04/08 | 1,200 | 1,200 | 1,080 | 1,081 | -199 | -15.5% | 308,500 |
| 2008/04/07 | 1,335 | 1,356 | 1,277 | 1,280 | -75 | -5.5% | 93,800 |
| 2008/04/04 | 1,363 | 1,422 | 1,355 | 1,355 | -108 | -7.4% | 96,400 |
| 2008/04/03 | 1,469 | 1,479 | 1,462 | 1,463 | -16 | -1.1% | 16,400 |
| 2008/04/02 | 1,442 | 1,481 | 1,442 | 1,479 | +44 | +3.1% | 14,900 |
| 2008/04/01 | 1,440 | 1,450 | 1,407 | 1,435 | +3 | +0.2% | 23,000 |
| 2008/03/31 | 1,427 | 1,432 | 1,394 | 1,432 | +20 | +1.4% | 22,000 |
| 2008/03/28 | 1,445 | 1,445 | 1,390 | 1,412 | -53 | -3.6% | 52,800 |
| 2008/03/27 | 1,413 | 1,480 | 1,413 | 1,465 | +48 | +3.4% | 27,700 |
| 2008/03/26 | 1,374 | 1,417 | 1,362 | 1,417 | +23 | +1.6% | 21,300 |
| 2008/03/25 | 1,378 | 1,399 | 1,361 | 1,394 | +54 | +4% | 19,900 |
| 2008/03/24 | 1,300 | 1,348 | 1,300 | 1,340 | +21 | +1.6% | 20,700 |
| 2008/03/21 | 1,256 | 1,321 | 1,255 | 1,319 | +64 | +5.1% | 24,500 |
| 2008/03/19 | 1,272 | 1,284 | 1,255 | 1,255 | +24 | +1.9% | 16,400 |
| 2008/03/18 | 1,206 | 1,231 | 1,202 | 1,231 | +5 | +0.4% | 29,800 |
| 2008/03/17 | 1,212 | 1,261 | 1,201 | 1,226 | -66 | -5.1% | 37,800 |
| 2008/03/14 | 1,317 | 1,317 | 1,280 | 1,292 | -23 | -1.7% | 36,900 |
| 2008/03/13 | 1,310 | 1,344 | 1,304 | 1,315 | -54 | -3.9% | 31,600 |
| 2008/03/12 | 1,332 | 1,377 | 1,330 | 1,369 | +42 | +3.2% | 37,600 |
| 2008/03/11 | 1,310 | 1,330 | 1,270 | 1,327 | +11 | +0.8% | 38,500 |
| 2008/03/10 | 1,384 | 1,384 | 1,302 | 1,316 | -48 | -3.5% | 29,500 |
| 2008/03/07 | 1,331 | 1,394 | 1,330 | 1,364 | +4 | +0.3% | 30,800 |
| 2008/03/06 | 1,347 | 1,409 | 1,334 | 1,360 | +13 | +1% | 55,000 |
| 2008/03/05 | 1,357 | 1,379 | 1,342 | 1,347 | -50 | -3.6% | 27,200 |
| 2008/03/04 | 1,342 | 1,418 | 1,342 | 1,397 | +56 | +4.2% | 81,300 |
4151～
4200
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
