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 |
|---|---|---|---|---|---|---|---|
| 2006/07/14 | 2,795 | 2,795 | 2,670 | 2,670 | -150 | -5.3% | 22,000 |
| 2006/07/13 | 2,700 | 2,830 | 2,645 | 2,820 | +80 | +2.9% | 47,200 |
| 2006/07/12 | 2,780 | 2,780 | 2,630 | 2,740 | -40 | -1.4% | 75,400 |
| 2006/07/11 | 2,900 | 2,900 | 2,740 | 2,780 | -115 | -4% | 70,900 |
| 2006/07/10 | 2,860 | 2,920 | 2,750 | 2,895 | +115 | +4.1% | 58,900 |
| 2006/07/07 | 2,755 | 2,810 | 2,700 | 2,780 | +40 | +1.5% | 40,700 |
| 2006/07/06 | 2,770 | 2,810 | 2,685 | 2,740 | -70 | -2.5% | 42,800 |
| 2006/07/05 | 2,815 | 2,855 | 2,810 | 2,810 | -65 | -2.3% | 41,500 |
| 2006/07/04 | 2,885 | 2,900 | 2,860 | 2,875 | -5 | -0.2% | 25,600 |
| 2006/07/03 | 2,850 | 2,915 | 2,830 | 2,880 | +50 | +1.8% | 75,900 |
| 2006/06/30 | 2,920 | 2,950 | 2,785 | 2,830 | -90 | -3.1% | 179,600 |
| 2006/06/29 | 2,980 | 3,020 | 2,915 | 2,920 | -45 | -1.5% | 177,800 |
| 2006/06/28 | 2,865 | 2,970 | 2,850 | 2,965 | +125 | +4.4% | 66,500 |
| 2006/06/27 | 2,840 | 2,885 | 2,795 | 2,840 | +30 | +1.1% | 68,500 |
| 2006/06/26 | 2,810 | 2,845 | 2,790 | 2,810 | ±0 | ±0% | 49,200 |
| 2006/06/23 | 2,835 | 2,835 | 2,795 | 2,810 | -35 | -1.2% | 36,000 |
| 2006/06/22 | 2,810 | 2,860 | 2,800 | 2,845 | +45 | +1.6% | 16,200 |
| 2006/06/21 | 2,810 | 2,830 | 2,790 | 2,800 | -10 | -0.4% | 23,200 |
| 2006/06/20 | 2,800 | 2,820 | 2,765 | 2,810 | ±0 | ±0% | 22,700 |
| 2006/06/19 | 2,760 | 2,810 | 2,750 | 2,810 | -10 | -0.4% | 14,100 |
| 2006/06/16 | 2,835 | 2,835 | 2,800 | 2,820 | +105 | +3.9% | 22,100 |
| 2006/06/15 | 2,790 | 2,800 | 2,710 | 2,715 | -20 | -0.7% | 22,300 |
| 2006/06/14 | 2,645 | 2,760 | 2,585 | 2,735 | +75 | +2.8% | 34,700 |
| 2006/06/13 | 2,640 | 2,715 | 2,640 | 2,660 | +35 | +1.3% | 59,100 |
| 2006/06/12 | 2,695 | 2,725 | 2,600 | 2,625 | -110 | -4% | 73,900 |
| 2006/06/09 | 2,690 | 2,735 | 2,570 | 2,735 | +5 | +0.2% | 80,500 |
| 2006/06/08 | 2,740 | 2,840 | 2,700 | 2,730 | -210 | -7.1% | 42,300 |
| 2006/06/07 | 3,020 | 3,060 | 2,940 | 2,940 | -90 | -3% | 21,500 |
| 2006/06/06 | 3,020 | 3,070 | 3,020 | 3,030 | -50 | -1.6% | 25,400 |
| 2006/06/05 | 3,010 | 3,090 | 3,010 | 3,080 | -60 | -1.9% | 30,200 |
| 2006/06/02 | 3,120 | 3,210 | 3,010 | 3,140 | ±0 | ±0% | 59,700 |
| 2006/06/01 | 3,180 | 3,180 | 3,100 | 3,140 | +50 | +1.6% | 24,400 |
| 2006/05/31 | 3,080 | 3,120 | 3,060 | 3,090 | -40 | -1.3% | 20,400 |
| 2006/05/30 | 3,100 | 3,150 | 3,060 | 3,130 | +30 | +1% | 35,800 |
| 2006/05/29 | 3,200 | 3,210 | 3,100 | 3,100 | -110 | -3.4% | 53,100 |
| 2006/05/26 | 3,200 | 3,230 | 3,190 | 3,210 | -40 | -1.2% | 35,400 |
| 2006/05/25 | 3,350 | 3,400 | 3,250 | 3,250 | -120 | -3.6% | 32,500 |
| 2006/05/24 | 3,360 | 3,380 | 3,320 | 3,370 | -10 | -0.3% | 23,400 |
| 2006/05/23 | 3,410 | 3,440 | 3,350 | 3,380 | -50 | -1.5% | 48,400 |
| 2006/05/22 | 3,480 | 3,500 | 3,430 | 3,430 | ±0 | ±0% | 39,800 |
| 2006/05/19 | 3,400 | 3,430 | 3,350 | 3,430 | +30 | +0.9% | 27,000 |
| 2006/05/18 | 3,270 | 3,440 | 3,270 | 3,400 | +110 | +3.3% | 52,500 |
| 2006/05/17 | 3,300 | 3,500 | 3,260 | 3,290 | +90 | +2.8% | 117,400 |
| 2006/05/16 | 3,220 | 3,250 | 3,200 | 3,200 | -10 | -0.3% | 14,800 |
| 2006/05/15 | 3,210 | 3,250 | 3,200 | 3,210 | -40 | -1.2% | 13,800 |
| 2006/05/12 | 3,250 | 3,300 | 3,230 | 3,250 | -90 | -2.7% | 11,600 |
| 2006/05/11 | 3,250 | 3,350 | 3,250 | 3,340 | +20 | +0.6% | 30,500 |
| 2006/05/10 | 3,240 | 3,330 | 3,220 | 3,320 | +80 | +2.5% | 68,300 |
| 2006/05/09 | 3,240 | 3,250 | 3,230 | 3,240 | +10 | +0.3% | 23,100 |
| 2006/05/08 | 3,270 | 3,270 | 3,220 | 3,230 | -40 | -1.2% | 28,600 |
4601～
4650
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
