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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 2,845 | 2,900 | 2,840 | 2,855 | +30 | +1.1% | 35,700 |
| 2006/12/07 | 2,860 | 2,865 | 2,805 | 2,825 | ±0 | ±0% | 30,300 |
| 2006/12/06 | 2,815 | 2,830 | 2,770 | 2,825 | -25 | -0.9% | 35,100 |
| 2006/12/05 | 2,730 | 2,865 | 2,715 | 2,850 | +155 | +5.8% | 70,700 |
| 2006/12/04 | 2,680 | 2,725 | 2,645 | 2,695 | ±0 | ±0% | 50,600 |
| 2006/12/01 | 2,700 | 2,730 | 2,680 | 2,695 | -25 | -0.9% | 28,500 |
| 2006/11/30 | 2,700 | 2,735 | 2,670 | 2,720 | +40 | +1.5% | 60,600 |
| 2006/11/29 | 2,650 | 2,695 | 2,650 | 2,680 | +5 | +0.2% | 57,700 |
| 2006/11/28 | 2,675 | 2,700 | 2,645 | 2,675 | -115 | -4.1% | 91,000 |
| 2006/11/27 | 2,650 | 2,810 | 2,615 | 2,790 | +60 | +2.2% | 44,300 |
| 2006/11/24 | 2,780 | 2,780 | 2,720 | 2,730 | -50 | -1.8% | 10,500 |
| 2006/11/22 | 2,720 | 2,780 | 2,700 | 2,780 | +100 | +3.7% | 30,400 |
| 2006/11/21 | 2,730 | 2,770 | 2,650 | 2,680 | -50 | -1.8% | 35,300 |
| 2006/11/20 | 2,840 | 2,845 | 2,725 | 2,730 | -165 | -5.7% | 25,300 |
| 2006/11/17 | 2,860 | 2,910 | 2,860 | 2,895 | +25 | +0.9% | 24,900 |
| 2006/11/16 | 2,965 | 2,990 | 2,870 | 2,870 | -130 | -4.3% | 25,900 |
| 2006/11/15 | 3,000 | 3,000 | 2,980 | 3,000 | +20 | +0.7% | 21,500 |
| 2006/11/14 | 2,915 | 2,985 | 2,900 | 2,980 | +75 | +2.6% | 23,500 |
| 2006/11/13 | 2,940 | 2,940 | 2,850 | 2,905 | -45 | -1.5% | 38,100 |
| 2006/11/10 | 2,850 | 2,960 | 2,850 | 2,950 | +50 | +1.7% | 58,100 |
| 2006/11/09 | 2,750 | 2,920 | 2,750 | 2,900 | +155 | +5.6% | 82,400 |
| 2006/11/08 | 2,860 | 2,860 | 2,740 | 2,745 | -140 | -4.9% | 48,200 |
| 2006/11/07 | 2,925 | 2,925 | 2,870 | 2,885 | -45 | -1.5% | 38,500 |
| 2006/11/06 | 2,910 | 2,940 | 2,890 | 2,930 | -20 | -0.7% | 11,100 |
| 2006/11/02 | 2,970 | 2,970 | 2,940 | 2,950 | -35 | -1.2% | 17,300 |
| 2006/11/01 | 3,050 | 3,050 | 2,975 | 2,985 | -25 | -0.8% | 30,500 |
| 2006/10/31 | 3,030 | 3,040 | 2,955 | 3,010 | -40 | -1.3% | 26,800 |
| 2006/10/30 | 3,070 | 3,070 | 3,010 | 3,050 | -10 | -0.3% | 13,500 |
| 2006/10/27 | 3,090 | 3,090 | 2,985 | 3,060 | -20 | -0.6% | 17,400 |
| 2006/10/26 | 3,090 | 3,100 | 3,080 | 3,080 | ±0 | ±0% | 21,100 |
| 2006/10/25 | 3,120 | 3,120 | 3,080 | 3,080 | -40 | -1.3% | 13,600 |
| 2006/10/24 | 3,140 | 3,150 | 3,120 | 3,120 | -10 | -0.3% | 22,400 |
| 2006/10/23 | 3,150 | 3,160 | 3,100 | 3,130 | +20 | +0.6% | 51,000 |
| 2006/10/20 | 3,120 | 3,130 | 3,080 | 3,110 | -20 | -0.6% | 23,000 |
| 2006/10/19 | 3,160 | 3,160 | 3,100 | 3,130 | -30 | -0.9% | 13,300 |
| 2006/10/18 | 3,180 | 3,180 | 3,080 | 3,160 | -20 | -0.6% | 21,600 |
| 2006/10/17 | 3,160 | 3,200 | 3,150 | 3,180 | -30 | -0.9% | 24,500 |
| 2006/10/16 | 3,100 | 3,210 | 3,090 | 3,210 | +130 | +4.2% | 31,500 |
| 2006/10/13 | 3,070 | 3,110 | 3,050 | 3,080 | +30 | +1% | 36,500 |
| 2006/10/12 | 3,060 | 3,070 | 3,030 | 3,050 | -20 | -0.7% | 73,100 |
| 2006/10/11 | 3,070 | 3,090 | 3,020 | 3,070 | +10 | +0.3% | 38,100 |
| 2006/10/10 | 3,080 | 3,120 | 3,020 | 3,060 | -30 | -1% | 24,700 |
| 2006/10/06 | 3,120 | 3,130 | 3,050 | 3,090 | -70 | -2.2% | 31,000 |
| 2006/10/05 | 3,100 | 3,160 | 3,080 | 3,160 | +110 | +3.6% | 59,100 |
| 2006/10/04 | 3,050 | 3,070 | 3,000 | 3,050 | -30 | -1% | 21,700 |
| 2006/10/03 | 3,100 | 3,100 | 3,060 | 3,080 | +20 | +0.7% | 8,200 |
| 2006/10/02 | 3,100 | 3,100 | 3,040 | 3,060 | +30 | +1% | 8,000 |
| 2006/09/29 | 3,050 | 3,060 | 3,030 | 3,030 | ±0 | ±0% | 15,200 |
| 2006/09/28 | 2,990 | 3,040 | 2,960 | 3,030 | +55 | +1.8% | 8,900 |
| 2006/09/27 | 2,935 | 2,980 | 2,915 | 2,975 | +65 | +2.2% | 7,400 |
4501～
4550
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
