3349: コスモス薬品(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 360,207百万円
単元株式 100
PER/PBR/配当 30.49 / 5.48 / 60(0.33%)
権利/配当落日 16/05/27 / 16/02/15
年初来高/安 19,770.0(16/03/29) / 15,440.0(16/02/12)
上場来高/安 19,770.0(16/03/29) / 900.0(08/10/10)
信用買/売 5,400 / 51,100 (0.11)
株式分割情報
2005/11/25 分割: 1株 -> 2株

株価時系列データ(日足)
2019/10/11 22200.0 22660.0 22020.0 22470.0 116200
2019/10/10 22300.0 22300.0 21950.0 22170.0 59300
2019/10/09 22090.0 22490.0 22020.0 22400.0 123700
2019/10/08 21760.0 22060.0 21730.0 22030.0 78100
2019/10/07 21500.0 21700.0 21420.0 21690.0 72800
2019/10/04 21340.0 21450.0 20960.0 21320.0 53200
2019/10/03 21020.0 21590.0 21010.0 21480.0 73100
2019/10/02 21260.0 21490.0 21200.0 21270.0 54400
2019/10/01 21310.0 21370.0 21070.0 21210.0 63700
2019/09/30 21270.0 21330.0 21040.0 21150.0 56900
2019/09/27 22090.0 22090.0 21320.0 21560.0 134100
2019/09/26 22530.0 22530.0 22210.0 22280.0 63900
2019/09/25 22850.0 22900.0 22170.0 22320.0 72900
2019/09/24 21750.0 22920.0 21710.0 22770.0 154100
2019/09/20 21660.0 21710.0 21450.0 21710.0 66600
2019/09/19 21690.0 21950.0 21510.0 21600.0 116900
2019/09/18 21780.0 21860.0 21440.0 21490.0 77000
2019/09/17 21530.0 21650.0 21420.0 21650.0 117800
2019/09/13 21780.0 21780.0 21420.0 21530.0 85400
2019/09/12 21760.0 21970.0 21690.0 21700.0 72800
2019/09/11 21590.0 21780.0 21430.0 21690.0 80800
2019/09/10 21970.0 22010.0 21480.0 21510.0 77900
2019/09/09 21590.0 21900.0 21490.0 21900.0 65300
2019/09/06 21800.0 21920.0 21400.0 21420.0 84900
2019/09/05 21640.0 21920.0 21490.0 21790.0 43400
2019/09/04 21470.0 21760.0 21450.0 21580.0 36900
2019/09/03 21250.0 21700.0 21250.0 21630.0 58800
2019/09/02 21780.0 21830.0 21450.0 21540.0 38500
2019/08/30 21620.0 21890.0 21470.0 21680.0 132300
2019/08/29 21460.0 21860.0 21440.0 21800.0 110500
2019/08/28 21420.0 21620.0 21350.0 21410.0 56500
2019/08/27 21410.0 21630.0 21290.0 21320.0 48900
2019/08/26 20800.0 21210.0 20750.0 21160.0 71600
2019/08/23 20950.0 21150.0 20860.0 21070.0 63500
2019/08/22 20610.0 20950.0 20560.0 20950.0 52200
2019/08/21 20560.0 20660.0 20320.0 20620.0 42300
2019/08/20 20720.0 20940.0 20590.0 20700.0 44800
2019/08/19 20650.0 20850.0 20390.0 20620.0 83600
2019/08/16 21140.0 21210.0 20660.0 20750.0 82700
2019/08/15 20990.0 21410.0 20900.0 21200.0 82800
2019/08/14 21490.0 21490.0 21200.0 21290.0 73700
2019/08/13 20980.0 21400.0 20840.0 21340.0 75400
2019/08/09 21300.0 21360.0 20860.0 21080.0 120900
2019/08/08 21480.0 21890.0 21290.0 21350.0 129500
2019/08/07 20920.0 21290.0 20750.0 21230.0 127300
2019/08/06 20110.0 20820.0 20100.0 20800.0 94900
2019/08/05 20300.0 20770.0 20130.0 20530.0 110900
2019/08/02 20000.0 20480.0 19980.0 20460.0 114600
2019/08/01 20210.0 20290.0 19900.0 20220.0 66000
2019/07/31 19960.0 20280.0 19840.0 20170.0 84600
2019/07/30 19910.0 20040.0 19810.0 19930.0 47300
2019/07/29 19580.0 19880.0 19580.0 19800.0 54100
2019/07/26 19700.0 19940.0 19470.0 19730.0 83500
2019/07/25 19990.0 20000.0 19670.0 19720.0 94600
2019/07/24 20130.0 20150.0 19800.0 19950.0 81900
2019/07/23 19870.0 19990.0 19620.0 19670.0 129500
2019/07/22 20120.0 20250.0 19820.0 20130.0 107800
2019/07/19 20050.0 20470.0 20050.0 20370.0 106300
2019/07/18 20500.0 20500.0 19790.0 19860.0 190300
2019/07/17 20510.0 20690.0 20180.0 20500.0 195400
2019/07/16 20000.0 21060.0 20000.0 20600.0 498300
2019/07/12 19000.0 19230.0 18960.0 19140.0 86200
2019/07/11 18620.0 18950.0 18550.0 18930.0 70900
2019/07/10 18600.0 18620.0 18320.0 18390.0 109500