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 |
|---|---|---|---|---|---|---|---|
| 2006/11/27 | 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 |
| 2006/09/26 | 2,915 | 2,935 | 2,905 | 2,910 | +10 | +0.3% | 6,900 |
| 2006/09/25 | 2,880 | 2,940 | 2,810 | 2,900 | ±0 | ±0% | 11,600 |
| 2006/09/22 | 3,000 | 3,000 | 2,860 | 2,900 | -100 | -3.3% | 22,300 |
| 2006/09/21 | 3,000 | 3,030 | 3,000 | 3,000 | ±0 | ±0% | 14,000 |
| 2006/09/20 | 2,995 | 3,020 | 2,995 | 3,000 | +20 | +0.7% | 10,800 |
| 2006/09/19 | 3,000 | 3,050 | 2,965 | 2,980 | -60 | -2% | 10,200 |
| 2006/09/15 | 3,070 | 3,070 | 2,990 | 3,040 | -30 | -1% | 11,400 |
| 2006/09/14 | 3,080 | 3,110 | 3,060 | 3,070 | ±0 | ±0% | 8,800 |
| 2006/09/13 | 3,120 | 3,160 | 3,070 | 3,070 | -40 | -1.3% | 29,200 |
4601～
4650
件表示中 / 5103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 | 905,300円 | +4.5% | +0.1% | 0.83% | 23.15倍 | 2.79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 |
| ＡＢＣ マート | 309,700円 | +3.1% | +2.1% | 2.26% | 16.84倍 | 2.09倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| スギＨＤ | 388,600円 | +14.5% | +20.3% | 0.90% | 15.91倍 | 2.81倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
| すかいＨＤ | 301,600円 | +10.9% | +3.9% | 0.66% | 46.36倍 | 3.84倍 |
|
ファミレス最大手。主力は「ガスト」。中華「バーミヤン」や和食「夢庵」など多業態。１４年に再上場 |
| Ｊフロント | 250,000円 | +3.9% | -18.4% | 2.16% | 20.71倍 | 1.52倍 |
|
大丸松坂屋百貨店が主力。テナント導入積極化。商業施設のパルコやギンザシックスも傘下 |
市場注目の銘柄
チャート関連のコラム
