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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 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 |
| 2006/05/02 | 3,260 | 3,280 | 3,230 | 3,270 | -20 | -0.6% | 18,700 |
| 2006/05/01 | 3,260 | 3,330 | 3,260 | 3,290 | +140 | +4.4% | 33,100 |
| 2006/04/28 | 3,220 | 3,220 | 3,140 | 3,150 | -70 | -2.2% | 30,100 |
| 2006/04/27 | 3,280 | 3,300 | 3,180 | 3,220 | -40 | -1.2% | 56,200 |
| 2006/04/26 | 3,340 | 3,350 | 3,250 | 3,260 | ±0 | ±0% | 32,000 |
| 2006/04/25 | 3,340 | 3,340 | 3,250 | 3,260 | -70 | -2.1% | 71,100 |
| 2006/04/24 | 3,390 | 3,410 | 3,310 | 3,330 | -180 | -5.1% | 91,300 |
| 2006/04/21 | 3,640 | 3,640 | 3,500 | 3,510 | -130 | -3.6% | 49,700 |
| 2006/04/20 | 3,630 | 3,680 | 3,590 | 3,640 | +210 | +6.1% | 232,900 |
| 2006/04/19 | 3,500 | 3,520 | 3,200 | 3,430 | -50 | -1.4% | 88,700 |
| 2006/04/18 | 3,500 | 3,500 | 3,470 | 3,480 | -10 | -0.3% | 27,400 |
| 2006/04/17 | 3,520 | 3,540 | 3,460 | 3,490 | -80 | -2.2% | 23,100 |
| 2006/04/14 | 3,570 | 3,570 | 3,540 | 3,570 | +30 | +0.8% | 5,000 |
| 2006/04/13 | 3,550 | 3,610 | 3,530 | 3,540 | +10 | +0.3% | 16,000 |
| 2006/04/12 | 3,540 | 3,540 | 3,510 | 3,530 | -40 | -1.1% | 14,900 |
| 2006/04/11 | 3,610 | 3,610 | 3,520 | 3,570 | -40 | -1.1% | 29,100 |
| 2006/04/10 | 3,650 | 3,670 | 3,600 | 3,610 | -90 | -2.4% | 32,200 |
| 2006/04/07 | 3,630 | 3,710 | 3,610 | 3,700 | +70 | +1.9% | 47,100 |
| 2006/04/06 | 3,520 | 3,650 | 3,520 | 3,630 | +120 | +3.4% | 33,000 |
| 2006/04/05 | 3,630 | 3,630 | 3,500 | 3,510 | -90 | -2.5% | 27,600 |
| 2006/04/04 | 3,600 | 3,640 | 3,550 | 3,600 | +10 | +0.3% | 29,900 |
| 2006/04/03 | 3,610 | 3,650 | 3,590 | 3,590 | -10 | -0.3% | 36,000 |
| 2006/03/31 | 3,710 | 3,750 | 3,570 | 3,600 | -100 | -2.7% | 38,800 |
| 2006/03/30 | 3,550 | 3,740 | 3,520 | 3,700 | +200 | +5.7% | 69,000 |
| 2006/03/29 | 3,480 | 3,500 | 3,450 | 3,500 | +30 | +0.9% | 20,900 |
| 2006/03/28 | 3,460 | 3,470 | 3,430 | 3,470 | +20 | +0.6% | 15,100 |
| 2006/03/27 | 3,450 | 3,490 | 3,450 | 3,450 | -30 | -0.9% | 9,900 |
| 2006/03/24 | 3,470 | 3,480 | 3,460 | 3,480 | +80 | +2.4% | 10,900 |
| 2006/03/23 | 3,480 | 3,480 | 3,400 | 3,400 | -30 | -0.9% | 33,200 |
| 2006/03/22 | 3,500 | 3,590 | 3,400 | 3,430 | -70 | -2% | 34,400 |
| 2006/03/20 | 3,500 | 3,530 | 3,480 | 3,500 | +30 | +0.9% | 9,800 |
| 2006/03/17 | 3,540 | 3,540 | 3,470 | 3,470 | -70 | -2% | 11,400 |
| 2006/03/16 | 3,560 | 3,620 | 3,520 | 3,540 | ±0 | ±0% | 23,800 |
| 2006/03/15 | 3,460 | 3,560 | 3,460 | 3,540 | +60 | +1.7% | 16,300 |
| 2006/03/14 | 3,550 | 3,550 | 3,460 | 3,480 | -70 | -2% | 14,700 |
| 2006/03/13 | 3,370 | 3,640 | 3,330 | 3,550 | +320 | +9.9% | 62,000 |
| 2006/03/10 | 3,150 | 3,260 | 3,150 | 3,230 | +80 | +2.5% | 26,900 |
| 2006/03/09 | 3,070 | 3,150 | 3,060 | 3,150 | +70 | +2.3% | 35,300 |
4701～
4750
件表示中 / 5074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 | 954,300円 | +4.5% | +0.1% | 0.79% | 24.40倍 | 2.94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 |
| しまむら | 1,116,000円 | +3.9% | +2.3% | 1.84% | 19.14倍 | 1.64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 |
| マクドナルド | 607,000円 | +1.7% | +2.3% | 0.92% | 26.46倍 | 3.19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 |
| ＡＢＣ マート | 287,800円 | +3.1% | +2.1% | 2.43% | 15.65倍 | 1.94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 | 369,500円 | +14.5% | +20.3% | 0.95% | 15.13倍 | 2.67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 |
市場注目の銘柄
チャート関連のコラム
