3349 コスモス薬品

3349
2024/09/18
時価
5876億円
PER 予
23.76倍
2010年以降
2.89-17.7倍
(2010-2024年)
PBR
2.52倍
2010年以降
0.56-3.09倍
(2010-2024年)
配当 予
0.88%
ROE 予
10.59%
ROA 予
5.14%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
7,306
始値
7,230
高値
7,377
安値
7,213
終値 +0.55%
7,346
出来高 -35.13%
224,700

乖離率

株価(5日)
移動平均値
+0.18%
7,333
株価(25日)
移動平均値
+2.99%
7,133
出来高(5日)
移動平均値
-32.91%
334,900

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/187,2307,3777,2137,346+0.55%224,7005876億9175万+2.99%23.882.53
09/177,3507,3807,2367,306+0.08%346,4005844億9168万+2.8%23.752.51
09/137,4257,4457,2557,300-1.3%417,3005840億1168万+2.95%23.732.51
09/127,4037,4857,3457,396+1.05%383,5005916億9183万+4.67%24.042.54
09/117,4017,4187,2017,319-1.35%302,6005855億3171万+4.08%23.792.52
09/107,2567,4407,2067,419+2.25%320,8005935億3187万+5.91%24.112.55
09/097,3527,4807,2317,256+0.75%365,9005804億9160万+3.89%23.582.5
09/067,2037,3557,1577,202-0.65%297,6005761億7152万+3.39%23.412.48
09/057,1937,2747,1407,249+0.76%307,2005799億3159万+4.23%23.562.49
09/047,2497,2647,1447,194-0.96%297,5005755億3151万+3.76%23.382.48
09/037,0927,2717,0747,264+2.35%262,3005811億3162万+5.18%23.612.5
09/027,0207,1356,9667,097-0.6%335,0005677億7135万+3.18%23.072.44
08/307,1707,2247,0767,140-0.14%488,4005712億1142万+4.2%23.212.46
08/297,1207,1987,0477,150+0.88%299,6005720億1144万+4.78%23.242.46
08/287,1357,2207,0557,088-0.7%270,6005670億1134万+4.46%22.932.43
08/277,1307,1707,0987,138-0.38%186,6005710億1142万+5.69%23.092.44
08/267,0757,1857,0537,165+2.43%294,2005732億1146万+6.5%23.182.45
08/237,0757,0786,9486,995-2.44%402,4005596億1119万+4.64%22.632.4
08/226,9757,1936,9407,170+2.8%480,0005736億1147万+7.87%23.192.46
08/216,9507,0356,9006,975+0.79%294,8005580億1116万+5.75%22.562.39
08/206,7786,9656,7686,920+0.65%288,0005536億1107万+5.65%22.392.37
08/196,7586,8806,7106,875+1.66%328,2005500億1100万+5.3%22.242.35
08/166,8156,8636,5986,763-0.99%469,0005410億1082万+3.93%21.882.32
08/156,6556,8536,6556,830+0.96%368,8005464億1092万+5.26%22.12.34
08/146,6506,7786,6506,765+1.05%387,0005412億1082万+4.53%21.882.32
08/136,9036,9506,6206,695-3.01%623,2005356億1071万+3.64%21.662.29
08/096,7637,0036,7636,903+3.29%768,0005522億1104万+7.05%22.332.36
08/086,6206,8336,5406,683+2.18%784,4005346億1069万+3.88%21.622.29
08/076,5036,6986,4406,540-1.62%769,0005232億1046万+1.74%21.162.24
08/066,7536,8056,5336,648-3.52%926,8005318億1063万+3.43%21.52.28
08/056,8107,0236,7956,890+1.03%1,181,6005512億1102万+7.32%22.292.36
08/026,9557,0286,8136,820-1.3%1,118,4005456億1091万+6.5%22.062.34
08/016,7936,9606,7556,910+3.02%1,278,4005528億1105万+8.1%22.352.37
07/316,5986,7336,5986,708+2.68%736,6005366億1073万+5.15%21.72.3
07/306,5656,5686,5036,533-0.5%278,6005226億1045万+2.42%21.132.24
07/296,4306,5836,4206,565+2.02%424,4005252億1050万+2.92%21.242.25
07/266,5156,5856,4356,435+0.08%557,4005148億1029万+0.99%20.822.2
07/256,2506,5806,2086,430+4%929,8005144億1028万+0.94%20.82.2
07/246,2936,2956,1586,183-1.75%540,2004946億989万-2.87%202.12
07/236,3656,3836,2456,293-3.42%761,8005034億1006万-1.29%20.362.15
07/226,1436,5206,1086,515+7.2%1,358,0005212億1042万+2.15%21.082.23
07/196,1536,1856,0606,078+0.54%502,0004862億972万-4.52%19.662.08
07/186,0156,2085,9406,045+2.63%929,2004836億967万-5.16%19.562.07
07/175,9636,0755,8305,890+1.07%1,271,4004712億942万-7.78%19.052.02
07/166,0006,0305,7785,828-9.05%1,936,4004662億932万-9.1%18.852
07/126,3506,4286,3136,408+1.26%490,4005126億1025万-0.49%20.732.19
07/116,3736,3956,2906,328+0.16%548,0005062億1012万-1.69%20.472.17
07/106,3556,3686,2886,318-1.25%344,8005054億1010万-1.86%20.442.16
07/096,4256,4436,3636,398-1.08%330,0005118億1023万-0.68%20.72.19
07/086,4286,5056,3836,468+1.17%289,8005174億1034万+0.4%20.922.21
07/056,5556,5556,3856,393-2.18%413,0005114億1022万-0.66%20.682.19
07/046,5556,5706,5106,535-0.27%170,0005228億1045万+1.59%21.142.24
07/036,5356,5736,5056,553+0.77%221,2005242億1048万+2.02%21.22.24
07/026,4786,5306,4556,503+0.42%194,4005202億1040万+1.32%21.042.23
07/016,5656,5656,4506,475-0.19%278,2005180億1036万+0.9%20.952.22
06/286,5256,5336,4456,488-0.57%249,4005190億1038万+1.11%20.992.22
06/276,5586,5656,4756,525-0.99%340,0005220億1044万+1.7%21.112.23
06/266,6736,6756,5836,590-1.24%292,4005272億1054万+2.65%21.322.26
06/256,5956,7086,5736,673+1.48%471,8005338億1067万+3.87%21.592.29
06/246,4136,6036,3956,575+2.98%453,8005260億1052万+2.22%21.272.25
06/216,3906,5056,3506,3850%538,8005108億1021万-0.99%20.662.19
06/206,3636,4356,3306,385+1.23%323,0005108億1021万-1.41%20.662.19
06/196,3356,3456,2786,308-1.75%294,4005046億1009万-2.99%20.42.16
06/186,4006,4636,3886,420+0.94%278,0005136億1027万-1.68%20.772.2
06/176,2086,4036,2086,360+2.58%447,4005088億1017万-2.99%20.572.18
06/146,2306,3086,2006,200-1.82%527,8004960億992万-5.73%20.062.12
06/136,3956,4106,2856,315-0.79%253,8005052億1010万-4.35%20.432.16
06/126,3706,4486,2806,365-1.89%416,4005092億1018万-4.11%20.592.18
06/116,4786,5586,4356,488-0.54%290,2005190億1038万-2.88%20.992.22
06/106,3436,5606,3336,523+3%436,4005218億1043万-2.97%21.12.23
06/076,4186,4256,3336,333-0.43%144,0005066億1013万-6.25%20.492.17
06/066,3756,4206,3236,360-0.9%253,4005088億1017万-6.37%20.572.18
06/056,4486,5436,3656,418-0.16%636,0005134億1026万-6.04%20.762.2
06/046,2686,5106,2056,428+2.51%558,0005142億1028万-6.32%20.792.2
06/036,3356,3706,2556,270-1.18%425,4005016億1003万-9.05%20.282.15
05/316,2006,3556,1506,345+0.83%682,4005076億1015万-8.45%20.562.17
05/306,3156,4036,2406,293-2.14%1,138,0005034億1006万-9.68%20.392.15
05/296,4856,5186,4056,430-0.85%1,850,2005144億1028万-8.13%20.842.2
05/286,4536,5136,3786,485+0.74%775,6005188億1037万-7.77%21.022.22
05/276,4506,5486,4306,438-0.89%872,0005150億1030万-8.89%20.862.2
05/246,5956,6006,4886,495-2.04%601,8005196億1039万-8.47%21.052.22
05/236,6556,6706,5786,630-0.82%463,2005304億1060万-6.82%21.492.27
05/226,8186,8186,6706,685-2.69%677,8005348億1069万-6.2%21.672.29
05/216,9807,0136,8256,870-1.79%584,2005496億1099万-3.78%22.272.35
05/207,0507,0756,9756,995-0.85%385,8005596億1119万-2.07%22.672.4
05/177,0087,0886,9957,055+0.11%549,8005644億1128万-1.18%22.872.42
05/166,9857,0536,9087,048+0.57%564,2005638億1127万-1.21%22.842.41
05/157,0737,1607,0037,008-0.81%324,8005606億1121万-1.68%22.712.4
05/146,8307,0706,8307,065+2.73%489,4005652億1130万-0.84%22.92.42
05/136,9006,9386,7956,878+0.73%710,2005502億1100万-3.38%22.292.36
05/107,1407,1836,8256,828-5.37%1,017,8005462億1092万-4.12%22.132.34
05/097,3607,3937,1507,215-2.89%547,6005772億1154万+1.26%23.382.47
05/087,5607,5887,4187,430-1.33%408,8005944億1188万+4.44%24.082.54
05/077,3957,5837,3557,530+2.45%589,2006024億1204万+5.97%24.412.58
05/027,3557,3687,3007,350+0.93%253,8005880億1176万+3.64%23.822.52
05/017,2507,2907,2207,283+0.1%224,2005826億1165万+2.8%23.62.49
04/307,2487,2837,1907,275+1.11%203,8005820億1164万+2.74%23.582.49
04/267,2057,2057,0837,195-0.79%316,4005756億1151万+1.7%23.322.46
04/257,2507,3007,1907,253+0.62%260,8005802億1160万+2.57%23.512.48
04/247,2857,2857,1837,208-0.35%249,2005766億1153万+1.99%23.362.47

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
5月期
558
2,230
8/9

2,230
8/8
239
955
1/22
2,381,200
595,300
7/9
--+18.38%
8/8
-34.57%
1/22
2009年
5月期
439
1,757
1/21
225
900
10/10
1,494,000
373,500
1/20
--+27.64%
1/21
-22.23%
10/10
2010年
5月期
636
2,545
9/14
341
1,363
6/5
1,192,400
298,100
6/12
--+19.84%
9/14
-14.96%
2/10
2011年
5月期
911
3,645
4/14
465
1,861
6/10
988,400
247,100
7/14
364億5072万186億1037万+14.13%
10/19
-16.93%
3/15
2012年
5月期
1,186
4,745
5/9
775
3,100
6/21
1,096,800
274,200
1/31
474億5094万310億62万+13.69%
6/21
-8.71%
10/28
2013年
5月期
3,475
13,900
4/8
1,054
4,215
6/5
1,692,000
423,000
4/16
1390億278万421億5084万+17.07%
7/26
-14.31%
6/7
2014年
5月期
3,423
13,690
9/10
2,250
9,000
6/14
1,894,800
473,700
1/14
1369億273万900億180万+14.94%
9/9
-10.89%
3/20
2015年
5月期
4,903
19,610
1/27
2,605
10,420
6/2
1,889,600
472,400
4/9
3922億784万2084億416万+14.91%
7/24
-9.82%
4/17
2016年
5月期
5,050
20,200
4/21
3,323
13,290
9/7
2,026,400
506,600
7/15
4040億808万2658億531万+12.37%
11/13
-13.91%
9/7
2017年
5月期
6,045
24,180
5/16
4,608
18,430
9/1
1,114,000
278,500
8/30
4836億967万3686億737万+11.7%
10/4
-8.52%
8/5
2018年
5月期
6,695
26,780
9/15
4,630
18,520
2/9
3,710,800
927,700
1/12
5356億1071万3704億740万+11.68%
4/27
-20.64%
1/12
2019年
5月期
6,590
26,360
7/17
4,238
16,950
4/19
2,028,400
507,100
4/9
5272億1054万3390億678万+13.18%
7/13
-17.22%
12/25
2020年
5月期
7,815
15,630
5/29
4,213
16,850
6/3
2,807,000
1,403,500
5/29
6252億1250万3370億674万+20.34%
4/16
-12.55%
3/16
2021年
5月期
10,050
20,100
7/30
7,425
14,850
3/4
1,515,400
757,700
5/27
8040億1608万5940億1188万+12.17%
7/30
-7.88%
9/7
2022年
5月期
10,350
20,700
9/22
5,385
10,770
5/19
3,586,000
1,793,000
5/31
8280億1656万4308億861万+9.76%
8/2
-17.78%
4/19
2023年
5月期
7,745
15,490
8/16
5,695
11,390
6/16
2,036,800
1,018,400
11/28
6196億1239万4556億911万+12.59%
7/12
-9.6%
1/17
2024年
5月期
8,720
17,440
8/14
6,150
12,300
5/31
1,850,200
925,100
5/29
6976億1395万4920億984万+12.22%
7/11
-12.04%
10/13
最新7,346
2024/9/18
224,7005876億9175万+2.99%
7,133

年間値上がり率

2005/12/30 vs 2004/12/30
214%(3.14倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-47%(0.53倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
70%(1.7倍)
2010/12/30 vs 2009/12/30
33%(1.33倍)
2011/12/30 vs 2010/12/30
28%(1.28倍)
2012/12/28 vs 2011/12/30
116%(2.16倍)
2013/12/30 vs 2012/12/28
33%(1.33倍)
2014/12/30 vs 2013/12/30
44%(1.44倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
13%(1.13倍)
2017/12/29 vs 2016/12/30
9%(1.09倍)
2018/12/28 vs 2017/12/29
-22%(0.78倍)
2019/12/30 vs 2018/12/28
23%(1.23倍)
2020/12/30 vs 2019/12/30
48%(1.48倍)
2021/12/30 vs 2020/12/30
1%(1.01倍)
2022/12/30 vs 2021/12/30
-21%(0.79倍)
2023/12/29 vs 2022/12/30
22%(1.22倍)
2024/09/18 vs 2023/12/29
-10%(0.9倍)
過去安値
225円(2008/10/10)
3165%(32.65倍)
7,346円(9/18)