コスモス薬品の株価時系列データ

« 前へ 1
日時始値(円)高値(円)安値(円)終値(円)調整後終値(円)出来高(株)
2017/06/27 23,300.0 23,320.0 23,070.0 23,180.0 23,180.0 37,500
2017/06/26 22,900.0 23,230.0 22,890.0 23,180.0 23,180.0 53,000
2017/06/23 23,060.0 23,140.0 22,900.0 22,940.0 22,940.0 42,100
2017/06/22 23,200.0 23,200.0 23,040.0 23,110.0 23,110.0 42,400
2017/06/21 23,230.0 23,380.0 23,140.0 23,200.0 23,200.0 58,900
2017/06/20 23,260.0 23,410.0 23,180.0 23,350.0 23,350.0 109,600
2017/06/19 23,220.0 23,470.0 23,170.0 23,170.0 23,170.0 101,700
2017/06/16 23,620.0 23,620.0 23,170.0 23,260.0 23,260.0 74,900
2017/06/15 23,350.0 23,600.0 23,280.0 23,460.0 23,460.0 51,700
2017/06/14 23,230.0 23,460.0 23,190.0 23,300.0 23,300.0 43,900
2017/06/13 23,130.0 23,400.0 23,100.0 23,230.0 23,230.0 34,900
2017/06/12 23,030.0 23,230.0 22,910.0 23,220.0 23,220.0 45,300
2017/06/09 23,530.0 23,550.0 23,250.0 23,290.0 23,290.0 59,500
2017/06/08 23,900.0 23,900.0 23,500.0 23,500.0 23,500.0 45,800
2017/06/07 23,870.0 23,870.0 23,650.0 23,760.0 23,760.0 44,100
2017/06/06 23,890.0 24,070.0 23,860.0 23,930.0 23,930.0 44,800
2017/06/05 23,510.0 24,120.0 23,500.0 24,080.0 24,080.0 58,200
2017/06/02 23,860.0 23,860.0 23,570.0 23,570.0 23,570.0 67,600
2017/06/01 23,390.0 23,910.0 23,390.0 23,890.0 23,890.0 76,300
2017/05/31 23,490.0 23,570.0 23,320.0 23,370.0 23,370.0 57,000
2017/05/30 23,260.0 23,450.0 23,180.0 23,420.0 23,420.0 63,600
2017/05/29 23,460.0 23,470.0 23,280.0 23,310.0 23,310.0 136,000
2017/05/26 23,530.0 23,680.0 23,380.0 23,460.0 23,460.0 228,400
2017/05/25 23,680.0 23,820.0 23,530.0 23,530.0 23,530.0 85,200
2017/05/24 23,850.0 23,910.0 23,600.0 23,680.0 23,680.0 65,900
« 前へ 1

バリエーション値の時系列データ

« 前へ 1
日時PSR(倍)PER(倍)PBR(倍)配当利回り(%)終値(円)調整後終値(円)出来高(株)
2017/06/27 1.03 36.90 6.02 0.28 23,180.0 23,180.0 37,500
2017/06/26 1.03 36.90 6.02 0.28 23,180.0 23,180.0 53,000
2017/06/23 1.02 36.52 5.96 0.28 22,940.0 22,940.0 42,100
2017/06/22 1.03 36.79 6.00 0.28 23,110.0 23,110.0 42,400
2017/06/21 1.03 36.93 6.02 0.28 23,200.0 23,200.0 58,900
2017/06/20 1.04 37.17 6.06 0.27 23,350.0 23,350.0 109,600
2017/06/19 1.03 36.89 6.02 0.28 23,170.0 23,170.0 101,700
2017/06/16 1.04 37.03 6.04 0.27 23,260.0 23,260.0 74,900
2017/06/15 1.04 37.35 6.09 0.27 23,460.0 23,460.0 51,700
2017/06/14 1.04 37.09 6.05 0.27 23,300.0 23,300.0 43,900
2017/06/13 1.03 36.98 6.03 0.27 23,230.0 23,230.0 34,900
2017/06/12 1.03 36.97 6.03 0.27 23,220.0 23,220.0 45,300
2017/06/09 1.04 37.08 6.05 0.27 23,290.0 23,290.0 59,500
2017/06/08 1.05 37.41 6.10 0.27 23,500.0 23,500.0 45,800
2017/06/07 1.06 37.83 6.17 0.27 23,760.0 23,760.0 44,100
2017/06/06 1.07 38.10 6.21 0.27 23,930.0 23,930.0 44,800
2017/06/05 1.07 38.34 6.25 0.26 24,080.0 24,080.0 58,200
2017/06/02 1.05 37.52 6.12 0.27 23,570.0 23,570.0 67,600
2017/06/01 1.06 38.03 6.20 0.27 23,890.0 23,890.0 76,300
2017/05/31 1.04 37.21 6.07 0.27 23,370.0 23,370.0 57,000
2017/05/30 1.04 37.29 6.08 0.27 23,420.0 23,420.0 63,600
2017/05/29 1.04 37.11 6.05 0.27 23,310.0 23,310.0 136,000
2017/05/26 1.04 37.35 6.09 0.27 23,460.0 23,460.0 228,400
2017/05/25 1.05 37.46 6.11 0.27 23,530.0 23,530.0 85,200
2017/05/24 1.05 37.70 6.15 0.27 23,680.0 23,680.0 65,900
« 前へ 1

コスモス薬品 あなたの予想は?

コスモス薬品の株価時系列データ
【3349】コスモス薬品
あなたの予想を投稿してみましょう
メニュー
コスモス薬品の関連ワード
最新24時間の予想傾向(%)
買い優勢
+0.3%(前日比)

予想投稿数 比率(%)

67.0 33.0
  • 買い予想上昇
  • 売り予想上昇
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

20,225.09

+71.74

TOPIX

1,619.02

+6.80

JASDAQ

145.61

+0.52

米ドル/円

112.25

-0.09

ユーロ/円

127.21

-0.16

ヤフーファイナンスお勧め
中国株投資情報
香港上海など株式最新情報
マーケット概況
東京市場、今日の状況は?
株予報
決算予定や業績をチェック