开市客

Retail Trade · Retail-Variety Stores

完成交易日收盘US$1,019.26-2.05%行情日期 2026-11-03 · 非实时

公开资料页汇总开市客（COST）的已发布行情、估值、风险、财务摘要与同业对比。行情截至2026-11-03，非实时；缺失值不按零处理。

股价走势

复权收盘价（美元）

2025-10-31 — 2026-11-03253 个交易日样本

查看交易日数据

2026-11-03COSTUS$1,019.26

查看图表数据

日期	COST
2025-10-31	907.44
2025-11-03	923.96
2025-11-04	936.61
2025-11-05	930.92
2025-11-06	919.52
2025-11-07	918.68
2025-11-10	911.54
2025-11-11	909.84
2025-11-12	909.98
2025-11-13	921.01
2025-11-14	918.92
2025-11-17	908.58
2025-11-18	891.15
2025-11-19	886.69
2025-11-20	889.36
2025-11-21	895.06
2025-11-24	882.23
2025-11-25	890.4
2025-11-26	904.27
2025-11-28	909.57
2025-12-01	907.95
2025-12-02	917.98
2025-12-03	918.21
2025-12-04	891.92
2025-12-05	890.75
2025-12-08	883.62
2025-12-09	884.54
2025-12-10	870.57
2025-12-11	880.59
2025-12-12	880.58
2025-12-15	856.78
2025-12-16	856.61
2025-12-17	858.86
2025-12-18	853.82
2025-12-19	851.86
2025-12-22	846.26
2025-12-23	851.03
2025-12-24	868.03
2025-12-26	869.51
2025-12-29	864.03
2025-12-30	861.85
2025-12-31	858.55
2026-01-02	850.74
2026-01-05	871.89
2026-01-06	885.19
2026-01-07	878.7
2026-01-08	911.29
2026-01-09	920.82
2026-01-12	938.94
2026-01-13	937.79
2026-01-14	946.8
2026-01-15	952.55
2026-01-16	959.38
2026-01-20	960.02
2026-01-21	978.54
2026-01-22	971.88
2026-01-23	978.93
2026-01-26	973.37
2026-01-27	966.02
2026-01-28	956.56
2026-01-29	948.7
2026-01-30	937.41
2026-02-02	965.44
2026-02-03	974.97
2026-02-04	975.4
2026-02-05	986.3
2026-02-06	998.14
2026-02-09	994.58
2026-02-10	968.3
2026-02-11	975.19
2026-02-12	995.85
2026-02-13	1,015.41
2026-02-17	1,009
2026-02-18	993.07
2026-02-19	984.84
2026-02-20	982.3
2026-02-23	983.04
2026-02-24	995.42
2026-02-25	991.76
2026-02-26	983.76
2026-02-27	1,007.74
2026-03-02	999.74
2026-03-03	1,004.73
2026-03-04	1,003.7
2026-03-05	979.6
2026-03-06	995.09
2026-03-09	1,002.27
2026-03-10	994.35
2026-03-11	989.24
2026-03-12	1,000.29
2026-03-13	1,005.39
2026-03-16	998.72
2026-03-17	993.15
2026-03-18	976.96
2026-03-19	971.84
2026-03-20	969.4
2026-03-23	962.82
2026-03-24	970.88
2026-03-25	971.92
2026-03-26	976.69
2026-03-27	980.89
2026-03-30	993.57
2026-03-31	993.42
2026-04-01	993.55
2026-04-02	1,011.9
2026-04-06	1,015.48
2026-04-07	1,010.15
2026-04-08	1,027.16
2026-04-09	1,028.92
2026-04-10	995.46
2026-04-13	977.89
2026-04-14	971.86
2026-04-15	981.78
2026-04-16	984.23
2026-04-17	996.87
2026-04-20	994.83
2026-04-21	1,002.77
2026-04-22	1,000.67
2026-04-23	1,011.32
2026-04-24	1,008.1
2026-04-27	995
2026-04-28	991
2026-04-29	995.66
2026-04-30	1,011.47
2026-05-01	1,010.11
2026-05-04	1,011.2
2026-05-05	1,014.82
2026-05-06	994.19
2026-05-07	1,010.47
2026-05-08	1,007.21
2026-05-11	997.9
2026-05-12	1,020.28
2026-05-13	1,031.46
2026-05-14	1,039.62
2026-05-15	1,047.3
2026-05-18	1,074.78
2026-05-19	1,092.6
2026-05-20	1,072.32
2026-05-21	1,048.8
2026-05-22	1,026.63
2026-05-26	1,001.36
2026-05-27	1,002.11
2026-05-28	993.64
2026-05-29	954.82
2026-06-01	944.62
2026-06-02	952.77
2026-06-03	960.32
2026-06-04	970.82
2026-06-05	970.34
2026-06-08	973.22
2026-06-09	967.07
2026-06-10	981.83
2026-06-11	974.16
2026-06-12	980.81
2026-06-15	977.91
2026-06-16	985.13
2026-06-17	964.07
2026-06-18	949.96
2026-06-22	949.86
2026-06-23	956.18
2026-06-24	959.58
2026-06-25	940.76
2026-06-26	951.04
2026-06-29	945.19
2026-06-30	934
2026-07-01	923.22
2026-07-02	950.18
2026-07-06	948.76
2026-07-07	946.01
2026-07-08	951.63
2026-07-09	911.54
2026-07-10	914.81
2026-07-13	924.98
2026-07-14	920.3
2026-07-15	915.1
2026-07-16	944.09
2026-07-17	939.39
2026-07-20	934.33
2026-07-21	927.76
2026-07-22	925.85
2026-07-23	924.61
2026-07-24	935.03
2026-07-27	951.58
2026-07-28	966.58
2026-07-29	974.03
2026-07-30	954.17
2026-07-31	951.89
2026-08-03	954.08
2026-08-04	947.85
2026-08-05	941.99
2026-08-06	949.15
2026-08-07	947.82
2026-08-10	952.75
2026-08-11	944.32
2026-08-12	949.58
2026-08-13	961.85
2026-08-14	961.1
2026-08-17	953.5
2026-08-18	961.35
2026-08-19	956.99
2026-08-20	933.51
2026-08-21	947.74
2026-08-24	971.4
2026-08-25	960.01
2026-08-26	956.12
2026-08-27	934.66
2026-08-28	945.47
2026-08-31	943.89
2026-09-01	939.96
2026-09-02	928.48
2026-09-03	925.41
2026-09-04	915.74
2026-09-08	910.18
2026-09-09	902.6
2026-09-10	902.38
2026-09-11	904.77
2026-09-14	918.91
2026-09-15	901.35
2026-09-16	893.74
2026-09-17	893.93
2026-09-18	895.31
2026-09-21	898.48
2026-09-22	899.41
2026-09-23	904.7
2026-09-24	896.48
2026-09-25	922.77
2026-09-28	922.92
2026-09-29	924.59
2026-09-30	910.34
2026-10-01	914.94
2026-10-02	920.65
2026-10-05	923.52
2026-10-06	935.68
2026-10-07	942.25
2026-10-08	947.92
2026-10-09	946.92
2026-10-12	959.44
2026-10-13	954.63
2026-10-14	982
2026-10-15	978.01
2026-10-16	989.11
2026-10-19	995.53
2026-10-20	994.61
2026-10-21	998.31
2026-10-22	1,016.73
2026-10-23	1,001.87
2026-10-26	1,003.7
2026-10-27	990.69
2026-10-28	981.3
2026-10-29	994.64
2026-10-30	1,012.28
2026-11-02	1,040.55
2026-11-03	1,019.26

1、3、6、12个月分别按21、63、126、252个交易日取区间；缺失日期不从区间外补齐。

使用已有每日复权收盘样本，非实时行情；图中价格可能与未复权收盘报价不同。

01 · MARKET FRAME

行情、估值与风险

基于已完成交易日和已发布财务资料

市值US$451.7B

市盈率（TTM）49×

自由现金流收益率+2.1%

距52周高点-6.7%

近一年波动率+20.1%

近一年最大回撤-18.2%

区间涨跌幅

10日+2.5%起点 2026-10-20

30日+13.3%起点 2026-09-22

90日+7.2%起点 2026-06-26

180日+1%起点 2026-02-17

250日+8.8%起点 2025-11-04

区间涨跌幅使用复权收盘价；估值和风险指标缺失时显示为—，不按零处理。

02 · FINANCIAL TRACE

财务摘要

公开页仅显示最近3个已校验报告期

年度财务走势

百万美元 · 年度报告期

查看报告期数据

2026-08-30营收303,154百万美元

指标	2026-09-29	2026-08-30	2025-09-30	2025-08-31	2024-10-01	2024-09-01
营收	—	303,154	—	275,235	—	254,453
净利润	—	9,226	—	8,099	—	7,367
自由现金流	—	9,382	—	7,837	—	6,629
股份数	443.1	—	443.2	—	443.1	—
债务	—	6,162	—	5,788	—	5,897
总资产	—	89,045	—	77,099	—	69,831

客户合同口径 · 营收采用客户合同口径，可能不等同于公司全部收入。

金额及股份数均以百万为单位。缺失或待核验数据不按零处理。

03 · PEER SET

同业对比

同一细分行业中市值最接近的公司

公司	市值	近250日涨跌幅	市盈率	距52周高点	波动率
WMT沃尔玛	US$990.6B	+23.1%	44.9×	-6.7%	+26.5%
TGT塔吉特	US$70.1B	+78.4%	16×	-9.1%	+30.8%
DG达乐	US$28.8B	+32.7%	16.9×	-15.6%	+38.5%
DLTR美元树	US$25.2B	+31.4%	15.6×	-5.1%	+41.7%

同业由已覆盖公司的行业分类和市值接近度确定，仅用于横向研究；缺失数据不按零处理。