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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,175 | 1,177 | 1,170 | 1,171 | -4 | -0.3% | 1,600 |
| 2024/11/21 | 1,185 | 1,185 | 1,173 | 1,175 | -10 | -0.8% | 900 |
| 2024/11/20 | 1,166 | 1,185 | 1,159 | 1,185 | +21 | +1.8% | 6,100 |
| 2024/11/19 | 1,165 | 1,170 | 1,162 | 1,164 | -2 | -0.2% | 2,200 |
| 2024/11/18 | 1,168 | 1,170 | 1,166 | 1,166 | +1 | +0.1% | 2,800 |
| 2024/11/15 | 1,161 | 1,173 | 1,156 | 1,165 | +9 | +0.8% | 3,200 |
| 2024/11/14 | 1,163 | 1,163 | 1,147 | 1,156 | +14 | +1.2% | 2,000 |
| 2024/11/13 | 1,166 | 1,166 | 1,142 | 1,142 | -24 | -2.1% | 2,200 |
| 2024/11/12 | 1,172 | 1,172 | 1,158 | 1,166 | -4 | -0.3% | 2,900 |
| 2024/11/11 | 1,186 | 1,186 | 1,157 | 1,170 | +2 | +0.2% | 2,900 |
| 2024/11/08 | 1,189 | 1,189 | 1,149 | 1,168 | -5 | -0.4% | 4,000 |
| 2024/11/07 | 1,154 | 1,183 | 1,147 | 1,173 | +24 | +2.1% | 5,300 |
| 2024/11/06 | 1,152 | 1,152 | 1,145 | 1,149 | -3 | -0.3% | 2,000 |
| 2024/11/05 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 400 |
| 2024/11/01 | 1,155 | 1,160 | 1,143 | 1,152 | -7 | -0.6% | 2,700 |
| 2024/10/31 | 1,154 | 1,159 | 1,154 | 1,159 | +4 | +0.3% | 1,700 |
| 2024/10/30 | 1,149 | 1,156 | 1,149 | 1,155 | +8 | +0.7% | 1,400 |
| 2024/10/29 | 1,148 | 1,151 | 1,141 | 1,147 | -1 | -0.1% | 2,100 |
| 2024/10/28 | 1,144 | 1,148 | 1,128 | 1,148 | +14 | +1.2% | 2,700 |
| 2024/10/25 | 1,152 | 1,152 | 1,122 | 1,134 | -18 | -1.6% | 13,300 |
| 2024/10/24 | 1,154 | 1,158 | 1,151 | 1,152 | -2 | -0.2% | 2,500 |
| 2024/10/23 | 1,163 | 1,163 | 1,154 | 1,154 | -9 | -0.8% | 4,500 |
| 2024/10/22 | 1,170 | 1,170 | 1,163 | 1,163 | -3 | -0.3% | 2,600 |
| 2024/10/21 | 1,182 | 1,183 | 1,166 | 1,166 | -22 | -1.9% | 6,300 |
| 2024/10/18 | 1,200 | 1,200 | 1,182 | 1,188 | -25 | -2.1% | 4,700 |
| 2024/10/17 | 1,225 | 1,225 | 1,206 | 1,213 | -12 | -1% | 28,800 |
| 2024/10/16 | 1,194 | 1,229 | 1,194 | 1,225 | +35 | +2.9% | 24,000 |
| 2024/10/15 | 1,151 | 1,191 | 1,151 | 1,190 | +39 | +3.4% | 19,300 |
| 2024/10/11 | 1,153 | 1,153 | 1,149 | 1,151 | -1 | -0.1% | 1,700 |
| 2024/10/10 | 1,157 | 1,160 | 1,152 | 1,152 | -3 | -0.3% | 1,600 |
| 2024/10/09 | 1,169 | 1,169 | 1,155 | 1,155 | -9 | -0.8% | 7,400 |
| 2024/10/08 | 1,176 | 1,176 | 1,164 | 1,164 | ±0 | ±0% | 14,700 |
| 2024/10/07 | 1,175 | 1,175 | 1,143 | 1,164 | +5 | +0.4% | 21,800 |
| 2024/10/04 | 1,143 | 1,159 | 1,134 | 1,159 | +19 | +1.7% | 17,300 |
| 2024/10/03 | 1,137 | 1,140 | 1,127 | 1,140 | +8 | +0.7% | 4,600 |
| 2024/10/02 | 1,121 | 1,132 | 1,119 | 1,132 | +12 | +1.1% | 6,000 |
| 2024/10/01 | 1,127 | 1,128 | 1,115 | 1,120 | +8 | +0.7% | 7,900 |
| 2024/09/30 | 1,115 | 1,120 | 1,106 | 1,112 | +7 | +0.6% | 6,700 |
| 2024/09/27 | 1,114 | 1,117 | 1,102 | 1,105 | -9 | -0.8% | 3,000 |
| 2024/09/26 | 1,115 | 1,117 | 1,104 | 1,114 | -1 | -0.1% | 5,100 |
| 2024/09/25 | 1,115 | 1,115 | 1,102 | 1,115 | ±0 | ±0% | 3,600 |
| 2024/09/24 | 1,116 | 1,116 | 1,103 | 1,115 | -1 | -0.1% | 2,800 |
| 2024/09/20 | 1,100 | 1,116 | 1,100 | 1,116 | +19 | +1.7% | 6,100 |
| 2024/09/19 | 1,098 | 1,105 | 1,087 | 1,097 | -1 | -0.1% | 9,700 |
| 2024/09/18 | 1,085 | 1,103 | 1,085 | 1,098 | +13 | +1.2% | 2,000 |
| 2024/09/17 | 1,094 | 1,096 | 1,085 | 1,085 | -1 | -0.1% | 4,400 |
| 2024/09/13 | 1,098 | 1,098 | 1,080 | 1,086 | -12 | -1.1% | 3,500 |
| 2024/09/12 | 1,105 | 1,106 | 1,088 | 1,098 | +10 | +0.9% | 1,200 |
| 2024/09/11 | 1,104 | 1,104 | 1,087 | 1,088 | -14 | -1.3% | 4,800 |
| 2024/09/10 | 1,116 | 1,120 | 1,102 | 1,102 | -13 | -1.2% | 6,000 |
1～
50
件表示中 / 3586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 | 117,100円 | +4.9% | -31.1% | 4.27% | 21.77倍 | 0.73倍 |
|
バイオ専門商社。研究用試薬、実験機器、臨床検査薬を販売。試薬、細胞等の開発製造にも注力 |
| 中山福 | 36,600円 | +0.5% | - | 2.73% | 13.11倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| ＮａＩＴＯ | 13,100円 | -0.2% | -0.4% | 2.29% | 20.50倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 協栄産 | 220,900円 | -6.0% | -36.7% | 4.98% | 5.54倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48倍 |
|
スポーツ用品卸大手。各地の小規模スポーツ店に販路。野球用品で自社製品。輸入代理店業も |
市場注目の銘柄
チャート関連のコラム
