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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,177 | 1,177 | 1,150 | 1,165 | -12 | -1% | 7,400 |
| 2025/08/18 | 1,164 | 1,177 | 1,164 | 1,177 | +10 | +0.9% | 2,300 |
| 2025/08/15 | 1,170 | 1,172 | 1,162 | 1,167 | -1 | -0.1% | 6,700 |
| 2025/08/14 | 1,188 | 1,188 | 1,160 | 1,168 | -20 | -1.7% | 11,100 |
| 2025/08/13 | 1,185 | 1,193 | 1,170 | 1,188 | +10 | +0.8% | 6,200 |
| 2025/08/12 | 1,165 | 1,279 | 1,156 | 1,178 | +12 | +1% | 101,200 |
| 2025/08/08 | 1,169 | 1,170 | 1,165 | 1,166 | -3 | -0.3% | 2,800 |
| 2025/08/07 | 1,162 | 1,174 | 1,160 | 1,169 | -1 | -0.1% | 3,700 |
| 2025/08/06 | 1,182 | 1,182 | 1,164 | 1,170 | -14 | -1.2% | 8,400 |
| 2025/08/05 | 1,191 | 1,196 | 1,180 | 1,184 | +16 | +1.4% | 10,100 |
| 2025/08/04 | 1,168 | 1,178 | 1,168 | 1,168 | -12 | -1% | 3,700 |
| 2025/08/01 | 1,172 | 1,180 | 1,172 | 1,180 | -5 | -0.4% | 1,400 |
| 2025/07/31 | 1,188 | 1,189 | 1,184 | 1,185 | -2 | -0.2% | 2,600 |
| 2025/07/30 | 1,187 | 1,187 | 1,183 | 1,187 | +6 | +0.5% | 1,300 |
| 2025/07/29 | 1,184 | 1,187 | 1,180 | 1,181 | -2 | -0.2% | 2,100 |
| 2025/07/28 | 1,183 | 1,183 | 1,175 | 1,183 | +9 | +0.8% | 3,100 |
| 2025/07/25 | 1,178 | 1,178 | 1,165 | 1,174 | -10 | -0.8% | 2,100 |
| 2025/07/24 | 1,179 | 1,184 | 1,174 | 1,184 | +5 | +0.4% | 2,000 |
| 2025/07/23 | 1,173 | 1,183 | 1,159 | 1,179 | +6 | +0.5% | 5,600 |
| 2025/07/22 | 1,178 | 1,178 | 1,170 | 1,173 | +3 | +0.3% | 1,500 |
| 2025/07/18 | 1,181 | 1,181 | 1,168 | 1,170 | -11 | -0.9% | 1,100 |
| 2025/07/17 | 1,189 | 1,191 | 1,168 | 1,181 | -6 | -0.5% | 3,100 |
| 2025/07/16 | 1,190 | 1,190 | 1,175 | 1,187 | -3 | -0.3% | 1,900 |
| 2025/07/15 | 1,180 | 1,190 | 1,178 | 1,190 | +1 | +0.1% | 1,400 |
| 2025/07/14 | 1,196 | 1,196 | 1,189 | 1,189 | -6 | -0.5% | 3,800 |
| 2025/07/11 | 1,192 | 1,196 | 1,191 | 1,195 | +7 | +0.6% | 5,300 |
| 2025/07/10 | 1,188 | 1,189 | 1,181 | 1,188 | +8 | +0.7% | 5,000 |
| 2025/07/09 | 1,164 | 1,188 | 1,164 | 1,180 | +5 | +0.4% | 6,000 |
| 2025/07/08 | 1,175 | 1,175 | 1,172 | 1,175 | ±0 | ±0% | 3,300 |
| 2025/07/07 | 1,159 | 1,175 | 1,159 | 1,175 | +7 | +0.6% | 5,600 |
| 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 |
1～
50
件表示中 / 3765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 | 116,500円 | +6.6% | +59.3% | 4.29% | 15.38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 |
| レカム | 8,600円 | +26.6% | +128.0% | 1.86% | 16.14倍 | 1.45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 | 181,900円 | +4.2% | 0.0% | 1.10% | 15.97倍 | 1.85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 |
| 清和中央 | 175,500円 | +1.0% | +999.9% | 0.85% | 27.62倍 | 0.44倍 |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| 杉田エース | 128,800円 | +3.1% | +21.7% | 3.11% | 10.47倍 | 0.59倍 |
|
建築用金物主体の建材商社で全国展開。開発は自社で、生産は外部委託。ＤＩＹ関連等直需育成 |
市場注目の銘柄
チャート関連のコラム
