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 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 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 |
| 2025/04/22 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 1,100 |
| 2025/04/21 | 1,141 | 1,141 | 1,102 | 1,130 | -14 | -1.2% | 3,800 |
| 2025/04/18 | 1,127 | 1,146 | 1,126 | 1,144 | +15 | +1.3% | 3,700 |
| 2025/04/17 | 1,114 | 1,129 | 1,114 | 1,129 | +12 | +1.1% | 1,500 |
| 2025/04/16 | 1,129 | 1,134 | 1,117 | 1,117 | -12 | -1.1% | 4,200 |
| 2025/04/15 | 1,122 | 1,129 | 1,122 | 1,129 | +7 | +0.6% | 4,000 |
| 2025/04/14 | 1,113 | 1,134 | 1,113 | 1,122 | +10 | +0.9% | 4,200 |
| 2025/04/11 | 1,080 | 1,112 | 1,080 | 1,112 | +19 | +1.7% | 3,600 |
| 2025/04/10 | 1,101 | 1,105 | 1,093 | 1,093 | +4 | +0.4% | 3,000 |
| 2025/04/09 | 1,089 | 1,089 | 1,059 | 1,089 | ±0 | ±0% | 2,200 |
| 2025/04/08 | 1,034 | 1,116 | 1,034 | 1,089 | +100 | +10.1% | 10,100 |
| 2025/04/07 | 976 | 1,000 | 971 | 989 | -54 | -5.2% | 18,000 |
| 2025/04/04 | 1,066 | 1,066 | 1,020 | 1,043 | -32 | -3% | 16,000 |
| 2025/04/03 | 1,102 | 1,110 | 1,075 | 1,075 | -46 | -4.1% | 10,000 |
| 2025/04/02 | 1,138 | 1,140 | 1,120 | 1,121 | -6 | -0.5% | 2,600 |
| 2025/04/01 | 1,142 | 1,142 | 1,127 | 1,127 | -7 | -0.6% | 2,200 |
| 2025/03/31 | 1,134 | 1,140 | 1,122 | 1,134 | -8 | -0.7% | 2,700 |
| 2025/03/28 | 1,139 | 1,145 | 1,139 | 1,142 | -1 | -0.1% | 2,200 |
| 2025/03/27 | 1,144 | 1,144 | 1,143 | 1,143 | -6 | -0.5% | 1,300 |
| 2025/03/26 | 1,152 | 1,152 | 1,145 | 1,149 | +5 | +0.4% | 1,000 |
| 2025/03/25 | 1,142 | 1,153 | 1,142 | 1,144 | -7 | -0.6% | 4,100 |
| 2025/03/24 | 1,152 | 1,153 | 1,150 | 1,151 | -1 | -0.1% | 11,700 |
| 2025/03/21 | 1,150 | 1,152 | 1,142 | 1,152 | +4 | +0.3% | 3,000 |
| 2025/03/19 | 1,145 | 1,150 | 1,138 | 1,148 | +3 | +0.3% | 2,700 |
| 2025/03/18 | 1,147 | 1,149 | 1,139 | 1,145 | -6 | -0.5% | 2,300 |
| 2025/03/17 | 1,122 | 1,151 | 1,121 | 1,151 | +29 | +2.6% | 6,900 |
| 2025/03/14 | 1,130 | 1,130 | 1,064 | 1,122 | -2 | -0.2% | 5,900 |
| 2025/03/13 | 1,126 | 1,128 | 1,123 | 1,124 | -4 | -0.4% | 1,300 |
| 2025/03/12 | 1,110 | 1,131 | 1,103 | 1,128 | +22 | +2% | 5,000 |
| 2025/03/11 | 1,103 | 1,106 | 1,102 | 1,106 | -3 | -0.3% | 800 |
| 2025/03/10 | 1,110 | 1,111 | 1,104 | 1,109 | -1 | -0.1% | 700 |
| 2025/03/07 | 1,100 | 1,110 | 1,100 | 1,110 | +4 | +0.4% | 3,300 |
| 2025/03/06 | 1,109 | 1,109 | 1,106 | 1,106 | ±0 | ±0% | 500 |
1～
50
件表示中 / 3702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 | 114,900円 | +6.6% | +59.3% | 4.35% | 15.18倍 | 0.73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 |
| リリカラ | 55,800円 | +8.9% | +934.5% | 6.45% | 15.28倍 | 0.82倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 内外テック | 196,100円 | +0.5% | -22.0% | 5.20% | 10.72倍 | 0.57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 |
| ヤマシタヘルケア | 269,500円 | +9.4% | -19.5% | 2.26% | 13.06倍 | 0.76倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 万世電機 | 420,000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 |
市場注目の銘柄
チャート関連のコラム
