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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 3,420 | 3,420 | 3,130 | 3,190 | -320 | -9.1% | 74,000 |
| 2006/02/17 | 3,500 | 3,620 | 3,490 | 3,510 | -90 | -2.5% | 41,500 |
| 2006/02/16 | 3,650 | 3,700 | 3,560 | 3,600 | -90 | -2.4% | 14,500 |
| 2006/02/15 | 3,670 | 3,700 | 3,600 | 3,690 | +50 | +1.4% | 22,200 |
| 2006/02/14 | 3,510 | 3,660 | 3,440 | 3,640 | +120 | +3.4% | 74,400 |
| 2006/02/13 | 3,660 | 3,800 | 3,510 | 3,520 | -380 | -9.7% | 40,100 |
| 2006/02/10 | 3,940 | 4,020 | 3,670 | 3,900 | -80 | -2% | 66,800 |
| 2006/02/09 | 4,000 | 4,060 | 3,940 | 3,980 | +60 | +1.5% | 38,200 |
| 2006/02/08 | 4,020 | 4,060 | 3,900 | 3,920 | -210 | -5.1% | 62,900 |
| 2006/02/07 | 3,970 | 4,170 | 3,940 | 4,130 | +260 | +6.7% | 243,000 |
| 2006/02/06 | 3,820 | 3,880 | 3,800 | 3,870 | +120 | +3.2% | 102,500 |
| 2006/02/03 | 3,670 | 3,800 | 3,660 | 3,750 | +80 | +2.2% | 80,600 |
| 2006/02/02 | 3,640 | 3,670 | 3,610 | 3,670 | +70 | +1.9% | 66,800 |
| 2006/02/01 | 3,600 | 3,670 | 3,510 | 3,600 | -150 | -4% | 103,100 |
| 2006/01/31 | 3,500 | 3,750 | 3,500 | 3,750 | +250 | +7.1% | 115,000 |
| 2006/01/30 | 3,510 | 3,550 | 3,500 | 3,500 | ±0 | ±0% | 82,500 |
| 2006/01/27 | 3,450 | 3,500 | 3,310 | 3,500 | ±0 | ±0% | 79,200 |
| 2006/01/26 | 3,540 | 3,580 | 3,450 | 3,500 | -80 | -2.2% | 62,000 |
| 2006/01/25 | 3,550 | 3,650 | 3,520 | 3,580 | +30 | +0.8% | 102,700 |
| 2006/01/24 | 3,450 | 3,550 | 3,210 | 3,550 | +50 | +1.4% | 147,000 |
| 2006/01/23 | 3,520 | 3,590 | 3,500 | 3,500 | -200 | -5.4% | 46,200 |
| 2006/01/20 | 3,780 | 3,780 | 3,500 | 3,700 | +40 | +1.1% | 69,200 |
| 2006/01/19 | 3,500 | 3,840 | 3,450 | 3,660 | +60 | +1.7% | 110,800 |
| 2006/01/18 | 3,600 | 3,690 | 3,390 | 3,600 | -290 | -7.5% | 57,200 |
| 2006/01/17 | 3,950 | 4,000 | 3,890 | 3,890 | -90 | -2.3% | 64,200 |
| 2006/01/16 | 4,020 | 4,050 | 3,950 | 3,980 | -90 | -2.2% | 52,700 |
| 2006/01/13 | 4,100 | 4,160 | 4,040 | 4,070 | -110 | -2.6% | 69,300 |
| 2006/01/12 | 4,000 | 4,250 | 3,990 | 4,180 | +340 | +8.9% | 93,000 |
| 2006/01/11 | 4,000 | 4,030 | 3,790 | 3,840 | -280 | -6.8% | 89,400 |
| 2006/01/10 | 4,130 | 4,230 | 4,080 | 4,120 | -60 | -1.4% | 55,900 |
| 2006/01/06 | 4,250 | 4,260 | 4,040 | 4,180 | -220 | -5% | 72,300 |
| 2006/01/05 | 4,720 | 4,720 | 4,340 | 4,400 | -320 | -6.8% | 129,700 |
| 2006/01/04 | 4,390 | 4,740 | 4,320 | 4,720 | +480 | +11.3% | 63,600 |
| 2005/12/30 | 4,000 | 4,240 | 3,950 | 4,240 | +180 | +4.4% | 34,200 |
| 2005/12/29 | 3,900 | 4,230 | 3,900 | 4,060 | +190 | +4.9% | 73,000 |
| 2005/12/28 | 3,620 | 3,870 | 3,620 | 3,870 | +250 | +6.9% | 45,300 |
| 2005/12/27 | 3,530 | 3,710 | 3,530 | 3,620 | +90 | +2.5% | 38,700 |
| 2005/12/26 | 3,600 | 3,650 | 3,460 | 3,530 | -100 | -2.8% | 65,700 |
| 2005/12/22 | 3,470 | 3,850 | 3,420 | 3,630 | +220 | +6.5% | 112,400 |
| 2005/12/21 | 3,420 | 3,480 | 3,410 | 3,410 | ±0 | ±0% | 33,400 |
| 2005/12/20 | 3,420 | 3,540 | 3,410 | 3,410 | +10 | +0.3% | 76,000 |
| 2005/12/19 | 3,400 | 3,430 | 3,380 | 3,400 | +50 | +1.5% | 43,000 |
| 2005/12/16 | 3,300 | 3,400 | 3,290 | 3,350 | -50 | -1.5% | 25,600 |
| 2005/12/15 | 3,220 | 3,400 | 3,220 | 3,400 | +70 | +2.1% | 37,500 |
| 2005/12/14 | 3,220 | 3,450 | 3,220 | 3,330 | +130 | +4.1% | 193,500 |
| 2005/12/13 | 3,200 | 3,320 | 3,050 | 3,200 | -60 | -1.8% | 79,800 |
| 2005/12/12 | 3,100 | 3,280 | 3,050 | 3,260 | +220 | +7.2% | 130,300 |
| 2005/12/09 | 2,930 | 3,050 | 2,895 | 3,040 | +150 | +5.2% | 64,700 |
| 2005/12/08 | 2,890 | 2,935 | 2,830 | 2,890 | +70 | +2.5% | 30,500 |
| 2005/12/07 | 2,830 | 2,930 | 2,820 | 2,820 | -50 | -1.7% | 34,400 |
4701～
4750
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
