コスモ・バイオの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,170 | 1,170 | 1,168 | 1,168 | -2 | -0.2% | 3,400 |
| 2025/07/03 | 1,160 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 5,800 |
| 2025/07/02 | 1,161 | 1,161 | 1,152 | 1,160 | ±0 | ±0% | 1,700 |
| 2025/07/01 | 1,154 | 1,162 | 1,154 | 1,160 | +6 | +0.5% | 2,700 |
| 2025/06/30 | 1,153 | 1,161 | 1,153 | 1,154 | -1 | -0.1% | 5,000 |
| 2025/06/27 | 1,143 | 1,155 | 1,138 | 1,155 | -5 | -0.4% | 5,500 |
| 2025/06/26 | 1,160 | 1,160 | 1,154 | 1,160 | ±0 | ±0% | 10,000 |
| 2025/06/25 | 1,156 | 1,160 | 1,154 | 1,160 | +4 | +0.3% | 1,500 |
| 2025/06/24 | 1,165 | 1,165 | 1,156 | 1,156 | -7 | -0.6% | 1,300 |
| 2025/06/23 | 1,152 | 1,163 | 1,152 | 1,163 | ±0 | ±0% | 2,200 |
| 2025/06/20 | 1,163 | 1,165 | 1,163 | 1,163 | ±0 | ±0% | 600 |
| 2025/06/19 | 1,164 | 1,164 | 1,157 | 1,163 | ±0 | ±0% | 800 |
| 2025/06/18 | 1,159 | 1,167 | 1,158 | 1,163 | +4 | +0.3% | 6,300 |
| 2025/06/17 | 1,159 | 1,159 | 1,151 | 1,159 | +2 | +0.2% | 900 |
| 2025/06/16 | 1,155 | 1,157 | 1,154 | 1,157 | +2 | +0.2% | 2,500 |
| 2025/06/13 | 1,155 | 1,155 | 1,150 | 1,155 | ±0 | ±0% | 3,900 |
| 2025/06/12 | 1,160 | 1,160 | 1,155 | 1,155 | ±0 | ±0% | 3,200 |
| 2025/06/11 | 1,158 | 1,158 | 1,155 | 1,155 | -3 | -0.3% | 3,400 |
| 2025/06/10 | 1,157 | 1,160 | 1,157 | 1,158 | +1 | +0.1% | 3,200 |
| 2025/06/09 | 1,161 | 1,162 | 1,157 | 1,157 | -6 | -0.5% | 500 |
| 2025/06/06 | 1,156 | 1,163 | 1,155 | 1,163 | +8 | +0.7% | 2,000 |
| 2025/06/05 | 1,166 | 1,166 | 1,155 | 1,155 | -10 | -0.9% | 3,000 |
| 2025/06/04 | 1,159 | 1,165 | 1,156 | 1,165 | +5 | +0.4% | 2,200 |
| 2025/06/03 | 1,155 | 1,160 | 1,155 | 1,160 | +5 | +0.4% | 1,200 |
| 2025/06/02 | 1,157 | 1,164 | 1,155 | 1,155 | -2 | -0.2% | 5,500 |
| 2025/05/30 | 1,155 | 1,163 | 1,155 | 1,157 | +2 | +0.2% | 2,600 |
| 2025/05/29 | 1,156 | 1,162 | 1,151 | 1,155 | -1 | -0.1% | 3,100 |
| 2025/05/28 | 1,160 | 1,160 | 1,155 | 1,156 | -1 | -0.1% | 2,200 |
| 2025/05/27 | 1,158 | 1,158 | 1,157 | 1,157 | +2 | +0.2% | 500 |
| 2025/05/26 | 1,152 | 1,159 | 1,152 | 1,155 | +3 | +0.3% | 400 |
| 2025/05/23 | 1,150 | 1,159 | 1,149 | 1,152 | +2 | +0.2% | 700 |
| 2025/05/22 | 1,158 | 1,158 | 1,147 | 1,150 | -4 | -0.3% | 2,200 |
| 2025/05/21 | 1,149 | 1,154 | 1,149 | 1,154 | +5 | +0.4% | 200 |
| 2025/05/20 | 1,149 | 1,151 | 1,149 | 1,149 | +1 | +0.1% | 1,000 |
| 2025/05/19 | 1,150 | 1,163 | 1,147 | 1,148 | -4 | -0.3% | 1,300 |
| 2025/05/16 | 1,156 | 1,157 | 1,150 | 1,152 | -8 | -0.7% | 2,900 |
| 2025/05/15 | 1,163 | 1,163 | 1,155 | 1,160 | -3 | -0.3% | 1,100 |
| 2025/05/14 | 1,160 | 1,165 | 1,147 | 1,163 | +3 | +0.3% | 2,200 |
| 2025/05/13 | 1,168 | 1,168 | 1,156 | 1,160 | -4 | -0.3% | 1,200 |
| 2025/05/12 | 1,158 | 1,164 | 1,153 | 1,164 | +1 | +0.1% | 2,000 |
| 2025/05/09 | 1,163 | 1,166 | 1,154 | 1,163 | ±0 | ±0% | 1,100 |
| 2025/05/08 | 1,170 | 1,170 | 1,154 | 1,163 | -7 | -0.6% | 1,200 |
| 2025/05/07 | 1,169 | 1,170 | 1,161 | 1,170 | +1 | +0.1% | 2,900 |
| 2025/05/02 | 1,162 | 1,169 | 1,162 | 1,169 | +7 | +0.6% | 1,700 |
| 2025/05/01 | 1,167 | 1,167 | 1,162 | 1,162 | ±0 | ±0% | 2,400 |
| 2025/04/30 | 1,170 | 1,170 | 1,155 | 1,162 | +1 | +0.1% | 1,800 |
| 2025/04/28 | 1,155 | 1,167 | 1,155 | 1,161 | +26 | +2.3% | 10,200 |
| 2025/04/25 | 1,132 | 1,142 | 1,126 | 1,135 | +3 | +0.3% | 2,300 |
| 2025/04/24 | 1,126 | 1,142 | 1,125 | 1,132 | +6 | +0.5% | 5,400 |
| 2025/04/23 | 1,131 | 1,131 | 1,126 | 1,126 | -4 | -0.4% | 1,100 |
1～
50
件表示中 / 3735件
類似銘柄と比較する
現在ご覧いただいている「コスモ・バイオ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コスモ・バイオ | 116,800円 | +6.6% | +59.3% | 4.28% | 15.46倍 | 0.74倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| 内外テック | 202,000円 | +0.5% | -22.0% | 5.05% | 11.04倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| 万世電機 | 435,000円 | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| レカム | 8,500円 | +26.6% | +128.0% | 1.88% | 15.95倍 | 1.44倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| アイスコ | 179,400円 | +4.2% | 0.0% | 1.11% | 15.75倍 | 1.83倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
