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)
2017/09/22 25,620.0 25,720.0 25,330.0 25,350.0 25,350.0 47,000
2017/09/21 26,000.0 26,150.0 25,660.0 25,730.0 25,730.0 39,500
2017/09/20 26,190.0 26,360.0 26,010.0 26,070.0 26,070.0 36,900
2017/09/19 26,290.0 26,390.0 26,070.0 26,190.0 26,190.0 74,400
2017/09/15 26,470.0 26,780.0 25,840.0 26,300.0 26,300.0 82,300
2017/09/14 25,650.0 26,170.0 25,650.0 25,970.0 25,970.0 42,300
2017/09/13 25,420.0 25,840.0 25,290.0 25,740.0 25,740.0 42,000
2017/09/12 25,500.0 25,500.0 25,160.0 25,270.0 25,270.0 32,400
2017/09/11 25,200.0 25,490.0 25,140.0 25,370.0 25,370.0 48,300
2017/09/08 25,190.0 25,300.0 24,860.0 25,000.0 25,000.0 84,900
2017/09/07 25,230.0 25,560.0 25,030.0 25,250.0 25,250.0 76,600
2017/09/06 24,490.0 25,290.0 24,320.0 25,220.0 25,220.0 49,700
2017/09/05 25,100.0 25,100.0 24,590.0 24,600.0 24,600.0 46,000
2017/09/04 25,120.0 25,130.0 24,660.0 24,880.0 24,880.0 51,500
2017/09/01 25,300.0 25,410.0 24,930.0 25,120.0 25,120.0 47,100
2017/08/31 24,940.0 25,150.0 24,750.0 24,930.0 24,930.0 54,900
2017/08/30 24,220.0 24,840.0 24,120.0 24,780.0 24,780.0 97,000
2017/08/29 23,520.0 23,970.0 23,520.0 23,900.0 23,900.0 30,100
2017/08/28 23,780.0 23,920.0 23,720.0 23,830.0 23,830.0 28,900
2017/08/25 23,760.0 23,890.0 23,610.0 23,800.0 23,800.0 38,600
« 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)
2017/09/22 1.00 27.55 5.39 0.31 25,350.0 25,350.0 47,000
2017/09/21 1.02 27.96 5.47 0.31 25,730.0 25,730.0 39,500
2017/09/20 1.03 28.33 5.54 0.30 26,070.0 26,070.0 36,900
2017/09/19 1.04 28.46 5.57 0.30 26,190.0 26,190.0 74,400
2017/09/15 1.04 28.58 5.59 0.30 26,300.0 26,300.0 82,300
2017/09/14 1.03 28.22 5.52 0.30 25,970.0 25,970.0 42,300
2017/09/13 1.02 27.97 5.47 0.31 25,740.0 25,740.0 42,000
2017/09/12 1.00 27.46 5.37 0.31 25,270.0 25,270.0 32,400
2017/09/11 1.00 27.57 5.39 0.31 25,370.0 25,370.0 48,300
2017/09/08 0.99 27.17 5.31 0.32 25,000.0 25,000.0 84,900
2017/09/07 1.00 27.44 5.37 0.31 25,250.0 25,250.0 76,600
2017/09/06 1.00 27.41 5.36 0.31 25,220.0 25,220.0 49,700
2017/09/05 0.97 26.73 5.23 0.32 24,600.0 24,600.0 46,000
2017/09/04 0.98 27.04 5.29 0.32 24,880.0 24,880.0 51,500
2017/09/01 0.99 27.30 5.34 0.31 25,120.0 25,120.0 47,100
2017/08/31 0.99 27.09 5.30 0.32 24,930.0 24,930.0 54,900
2017/08/30 0.98 26.93 5.27 0.32 24,780.0 24,780.0 97,000
2017/08/29 0.95 25.97 5.08 0.33 23,900.0 23,900.0 30,100
2017/08/28 0.94 25.90 5.07 0.33 23,830.0 23,830.0 28,900
2017/08/25 0.94 25.86 5.06 0.33 23,800.0 23,800.0 38,600
« 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
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

20,296.45

-51.02

TOPIX

1,664.61

-4.13

JASDAQ

157.33

-1.26

米ドル/円

112.00

-0.48

ユーロ/円

133.80

-0.51

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