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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,470 | 1,475 | 1,465 | 1,475 | ±0 | ±0% | 6,800 |
| 2005/04/25 | 1,470 | 1,480 | 1,460 | 1,475 | +5 | +0.3% | 6,800 |
| 2005/04/22 | 1,462.5 | 1,470 | 1,450 | 1,470 | +25 | +1.7% | 3,800 |
| 2005/04/21 | 1,452.5 | 1,452.5 | 1,430 | 1,445 | -7.5 | -0.5% | 6,200 |
| 2005/04/20 | 1,432.5 | 1,465 | 1,432.5 | 1,452.5 | +22.5 | +1.6% | 8,800 |
| 2005/04/19 | 1,432.5 | 1,432.5 | 1,425 | 1,430 | +2.5 | +0.2% | 6,200 |
| 2005/04/18 | 1,427.5 | 1,432.5 | 1,415 | 1,427.5 | ±0 | ±0% | 30,200 |
| 2005/04/15 | 1,415 | 1,427.5 | 1,415 | 1,427.5 | +15 | +1.1% | 25,400 |
| 2005/04/14 | 1,415 | 1,415 | 1,400 | 1,412.5 | +7.5 | +0.5% | 1,600 |
| 2005/04/13 | 1,412.5 | 1,422.5 | 1,405 | 1,405 | +12.5 | +0.9% | 1,400 |
| 2005/04/12 | 1,407.5 | 1,407.5 | 1,377.5 | 1,392.5 | -7.5 | -0.5% | 5,200 |
| 2005/04/11 | 1,437.5 | 1,437.5 | 1,390 | 1,400 | -30 | -2.1% | 10,800 |
| 2005/04/08 | 1,430 | 1,455 | 1,430 | 1,430 | +7.5 | +0.5% | 14,000 |
| 2005/04/07 | 1,445 | 1,465 | 1,420 | 1,422.5 | -5 | -0.4% | 17,200 |
| 2005/04/06 | 1,425 | 1,427.5 | 1,422.5 | 1,427.5 | -12.5 | -0.9% | 6,200 |
| 2005/04/05 | 1,420 | 1,440 | 1,400 | 1,440 | +22.5 | +1.6% | 8,600 |
| 2005/04/04 | 1,400 | 1,417.5 | 1,395 | 1,417.5 | +7.5 | +0.5% | 6,200 |
| 2005/04/01 | 1,425 | 1,425 | 1,395 | 1,410 | +25 | +1.8% | 6,600 |
| 2005/03/31 | 1,357.5 | 1,385 | 1,357.5 | 1,385 | +20 | +1.5% | 4,400 |
| 2005/03/30 | 1,365 | 1,365 | 1,357.5 | 1,365 | ±0 | ±0% | 2,800 |
| 2005/03/29 | 1,357.5 | 1,365 | 1,357.5 | 1,365 | +7.5 | +0.6% | 4,600 |
| 2005/03/28 | 1,350 | 1,362.5 | 1,350 | 1,357.5 | -5 | -0.4% | 1,600 |
| 2005/03/25 | 1,345 | 1,362.5 | 1,345 | 1,362.5 | +17.5 | +1.3% | 1,600 |
| 2005/03/24 | 1,362.5 | 1,362.5 | 1,342.5 | 1,345 | -7.5 | -0.6% | 4,600 |
| 2005/03/23 | 1,355 | 1,360 | 1,345 | 1,352.5 | +2.5 | +0.2% | 8,400 |
| 2005/03/22 | 1,355 | 1,355 | 1,345 | 1,350 | -5 | -0.4% | 6,800 |
| 2005/03/18 | 1,375 | 1,375 | 1,355 | 1,355 | -5 | -0.4% | 4,000 |
| 2005/03/17 | 1,375 | 1,380 | 1,360 | 1,360 | -15 | -1.1% | 3,400 |
| 2005/03/16 | 1,365 | 1,375 | 1,362.5 | 1,375 | ±0 | ±0% | 11,400 |
| 2005/03/15 | 1,390 | 1,390 | 1,370 | 1,375 | ±0 | ±0% | 4,200 |
| 2005/03/14 | 1,392.5 | 1,395 | 1,362.5 | 1,375 | -25 | -1.8% | 3,800 |
| 2005/03/11 | 1,410 | 1,410 | 1,400 | 1,400 | ±0 | ±0% | 13,000 |
| 2005/03/10 | 1,385 | 1,400 | 1,385 | 1,400 | +25 | +1.8% | 24,400 |
| 2005/03/09 | 1,375 | 1,375 | 1,325 | 1,375 | +5 | +0.4% | 25,400 |
| 2005/03/08 | 1,387.5 | 1,387.5 | 1,370 | 1,370 | -25 | -1.8% | 7,200 |
| 2005/03/07 | 1,417.5 | 1,417.5 | 1,395 | 1,395 | -27.5 | -1.9% | 18,200 |
| 2005/03/04 | 1,450 | 1,450 | 1,420 | 1,422.5 | -7.5 | -0.5% | 12,600 |
| 2005/03/03 | 1,445 | 1,445 | 1,430 | 1,430 | +5 | +0.4% | 1,200 |
| 2005/03/02 | 1,392.5 | 1,425 | 1,385 | 1,425 | +32.5 | +2.3% | 21,200 |
| 2005/03/01 | 1,400 | 1,405 | 1,370 | 1,392.5 | ±0 | ±0% | 17,400 |
| 2005/02/28 | 1,365 | 1,410 | 1,365 | 1,392.5 | +42.5 | +3.1% | 12,200 |
| 2005/02/25 | 1,347.5 | 1,350 | 1,345 | 1,350 | ±0 | ±0% | 7,800 |
| 2005/02/24 | 1,390 | 1,390 | 1,350 | 1,350 | -45 | -3.2% | 20,200 |
| 2005/02/23 | 1,400 | 1,415 | 1,375 | 1,395 | -17.5 | -1.2% | 14,200 |
| 2005/02/22 | 1,425 | 1,425 | 1,400 | 1,412.5 | -2.5 | -0.2% | 13,600 |
| 2005/02/21 | 1,425 | 1,445 | 1,415 | 1,415 | -20 | -1.4% | 27,200 |
| 2005/02/18 | 1,450 | 1,450 | 1,425 | 1,435 | -15 | -1% | 21,800 |
| 2005/02/17 | 1,455 | 1,455 | 1,430 | 1,450 | -40 | -2.7% | 11,000 |
| 2005/02/16 | 1,515 | 1,515 | 1,490 | 1,490 | -40 | -2.6% | 7,800 |
| 2005/02/15 | 1,575 | 1,575 | 1,510 | 1,530 | -20 | -1.3% | 12,000 |
4901～
4950
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
