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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/05 | 1,100 | 1,111 | 1,100 | 1,106 | -5 | -0.5% | 1,600 |
| 2025/03/04 | 1,117 | 1,117 | 1,109 | 1,111 | -7 | -0.6% | 3,200 |
| 2025/03/03 | 1,119 | 1,119 | 1,110 | 1,118 | -1 | -0.1% | 2,200 |
| 2025/02/28 | 1,114 | 1,119 | 1,103 | 1,119 | -1 | -0.1% | 8,200 |
| 2025/02/27 | 1,113 | 1,120 | 1,113 | 1,120 | +10 | +0.9% | 1,700 |
| 2025/02/26 | 1,105 | 1,110 | 1,103 | 1,110 | +3 | +0.3% | 4,600 |
| 2025/02/25 | 1,109 | 1,110 | 1,104 | 1,107 | -2 | -0.2% | 1,200 |
| 2025/02/21 | 1,099 | 1,109 | 1,096 | 1,109 | +4 | +0.4% | 2,600 |
| 2025/02/20 | 1,104 | 1,111 | 1,104 | 1,105 | +7 | +0.6% | 4,500 |
| 2025/02/19 | 1,092 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 900 |
| 2025/02/18 | 1,096 | 1,096 | 1,089 | 1,091 | -5 | -0.5% | 2,100 |
| 2025/02/17 | 1,104 | 1,104 | 1,091 | 1,096 | +8 | +0.7% | 2,700 |
| 2025/02/14 | 1,101 | 1,101 | 1,088 | 1,088 | -13 | -1.2% | 1,900 |
| 2025/02/13 | 1,097 | 1,113 | 1,097 | 1,101 | +4 | +0.4% | 10,000 |
| 2025/02/12 | 1,113 | 1,113 | 1,097 | 1,097 | -21 | -1.9% | 800 |
| 2025/02/10 | 1,098 | 1,118 | 1,092 | 1,118 | +13 | +1.2% | 4,100 |
| 2025/02/07 | 1,104 | 1,110 | 1,104 | 1,105 | +1 | +0.1% | 1,400 |
| 2025/02/06 | 1,094 | 1,108 | 1,094 | 1,104 | -15 | -1.3% | 3,500 |
| 2025/02/05 | 1,117 | 1,120 | 1,110 | 1,119 | +2 | +0.2% | 1,600 |
| 2025/02/04 | 1,085 | 1,119 | 1,085 | 1,117 | +32 | +2.9% | 10,300 |
| 2025/02/03 | 1,097 | 1,097 | 1,081 | 1,085 | +2 | +0.2% | 4,300 |
| 2025/01/31 | 1,065 | 1,083 | 1,065 | 1,083 | +23 | +2.2% | 58,800 |
| 2025/01/30 | 1,060 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 1,900 |
| 2025/01/29 | 1,058 | 1,064 | 1,058 | 1,064 | +3 | +0.3% | 1,800 |
| 2025/01/28 | 1,073 | 1,073 | 1,061 | 1,061 | -3 | -0.3% | 5,400 |
| 2025/01/27 | 1,058 | 1,065 | 1,058 | 1,064 | +1 | +0.1% | 1,900 |
| 2025/01/24 | 1,067 | 1,067 | 1,063 | 1,063 | -4 | -0.4% | 800 |
| 2025/01/23 | 1,069 | 1,069 | 1,051 | 1,067 | +2 | +0.2% | 3,100 |
| 2025/01/22 | 1,065 | 1,066 | 1,061 | 1,065 | +1 | +0.1% | 2,100 |
1～
50
件表示中 / 3673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 | 104,300円 | +6.6% | +59.3% | 4.79% | 13.83倍 | 0.66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 |
| 神 栄 | 154,800円 | -0.0% | -26.7% | 5.81% | 4.65倍 | 0.79倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 杉田エース | 120,000円 | +5.8% | -7.2% | 3.33% | 10.55倍 | 0.58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 |
| ピクセル | 6,500円 | - | - | 0.00% | - | -21.89倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ポエック | 127,100円 | +25.4% | +132.6% | 5.51% | 9.96倍 | 1.45倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
