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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 1,040 | 1,044 | 1,035 | 1,044 | +9 | +0.9% | 4,100 |
| 2022/08/23 | 1,033 | 1,039 | 1,032 | 1,035 | -5 | -0.5% | 1,300 |
| 2022/08/22 | 1,040 | 1,040 | 1,032 | 1,040 | +2 | +0.2% | 2,100 |
| 2022/08/19 | 1,038 | 1,041 | 1,038 | 1,038 | +1 | +0.1% | 1,600 |
| 2022/08/18 | 1,036 | 1,038 | 1,036 | 1,037 | +1 | +0.1% | 800 |
| 2022/08/17 | 1,049 | 1,049 | 1,023 | 1,036 | -5 | -0.5% | 15,100 |
| 2022/08/16 | 1,044 | 1,045 | 1,031 | 1,041 | -3 | -0.3% | 10,300 |
| 2022/08/15 | 1,049 | 1,050 | 1,042 | 1,044 | -5 | -0.5% | 2,900 |
| 2022/08/12 | 1,043 | 1,054 | 1,042 | 1,049 | -1 | -0.1% | 7,900 |
| 2022/08/10 | 1,054 | 1,054 | 1,046 | 1,050 | +5 | +0.5% | 500 |
| 2022/08/09 | 1,052 | 1,059 | 1,045 | 1,045 | -7 | -0.7% | 17,100 |
| 2022/08/08 | 1,046 | 1,052 | 1,046 | 1,052 | -5 | -0.5% | 2,600 |
| 2022/08/05 | 1,061 | 1,061 | 1,047 | 1,057 | -3 | -0.3% | 10,600 |
| 2022/08/04 | 1,054 | 1,065 | 1,053 | 1,060 | +8 | +0.8% | 4,500 |
| 2022/08/03 | 1,060 | 1,063 | 1,052 | 1,052 | -8 | -0.8% | 3,000 |
| 2022/08/02 | 1,060 | 1,074 | 1,055 | 1,060 | +2 | +0.2% | 7,200 |
| 2022/08/01 | 1,057 | 1,069 | 1,057 | 1,058 | -3 | -0.3% | 3,100 |
| 2022/07/29 | 1,060 | 1,066 | 1,060 | 1,061 | -3 | -0.3% | 7,000 |
| 2022/07/28 | 1,070 | 1,073 | 1,064 | 1,064 | -5 | -0.5% | 3,800 |
| 2022/07/27 | 1,057 | 1,069 | 1,057 | 1,069 | +5 | +0.5% | 3,500 |
| 2022/07/26 | 1,056 | 1,070 | 1,054 | 1,064 | -50 | -4.5% | 19,900 |
| 2022/07/25 | 1,093 | 1,117 | 1,092 | 1,114 | +20 | +1.8% | 20,500 |
| 2022/07/22 | 1,085 | 1,098 | 1,080 | 1,094 | +5 | +0.5% | 8,200 |
| 2022/07/21 | 1,079 | 1,089 | 1,077 | 1,089 | +4 | +0.4% | 7,400 |
| 2022/07/20 | 1,070 | 1,088 | 1,070 | 1,085 | +15 | +1.4% | 14,900 |
| 2022/07/19 | 1,058 | 1,073 | 1,051 | 1,070 | +13 | +1.2% | 7,100 |
| 2022/07/15 | 1,065 | 1,065 | 1,053 | 1,057 | +12 | +1.1% | 2,200 |
| 2022/07/14 | 1,064 | 1,070 | 1,044 | 1,045 | -13 | -1.2% | 6,800 |
| 2022/07/13 | 1,067 | 1,068 | 1,057 | 1,058 | -10 | -0.9% | 1,200 |
| 2022/07/12 | 1,060 | 1,069 | 1,060 | 1,068 | -2 | -0.2% | 4,000 |
| 2022/07/11 | 1,072 | 1,076 | 1,064 | 1,070 | +4 | +0.4% | 3,300 |
| 2022/07/08 | 1,059 | 1,071 | 1,057 | 1,066 | +10 | +0.9% | 8,400 |
| 2022/07/07 | 1,047 | 1,056 | 1,041 | 1,056 | +17 | +1.6% | 2,600 |
| 2022/07/06 | 1,045 | 1,057 | 1,039 | 1,039 | -10 | -1% | 7,800 |
| 2022/07/05 | 1,051 | 1,066 | 1,049 | 1,049 | -15 | -1.4% | 6,300 |
| 2022/07/04 | 1,059 | 1,067 | 1,059 | 1,064 | +9 | +0.9% | 2,300 |
| 2022/07/01 | 1,053 | 1,075 | 1,050 | 1,055 | +3 | +0.3% | 1,300 |
| 2022/06/30 | 1,050 | 1,067 | 1,050 | 1,052 | -9 | -0.8% | 1,100 |
| 2022/06/29 | 1,045 | 1,064 | 1,045 | 1,061 | +1 | +0.1% | 1,600 |
| 2022/06/28 | 1,067 | 1,070 | 1,058 | 1,060 | -8 | -0.7% | 2,500 |
| 2022/06/27 | 1,065 | 1,068 | 1,053 | 1,068 | +9 | +0.8% | 5,800 |
| 2022/06/24 | 1,049 | 1,067 | 1,046 | 1,059 | +22 | +2.1% | 4,300 |
| 2022/06/23 | 1,031 | 1,050 | 1,031 | 1,037 | +4 | +0.4% | 900 |
| 2022/06/22 | 1,031 | 1,038 | 1,031 | 1,033 | +2 | +0.2% | 700 |
| 2022/06/21 | 1,044 | 1,045 | 1,021 | 1,031 | -6 | -0.6% | 2,500 |
| 2022/06/20 | 1,021 | 1,037 | 1,020 | 1,037 | +14 | +1.4% | 1,400 |
| 2022/06/17 | 1,028 | 1,058 | 1,023 | 1,023 | -31 | -2.9% | 2,600 |
| 2022/06/16 | 1,066 | 1,067 | 1,053 | 1,054 | -1 | -0.1% | 1,900 |
| 2022/06/15 | 1,067 | 1,067 | 1,053 | 1,055 | -7 | -0.7% | 1,200 |
| 2022/06/14 | 1,067 | 1,067 | 1,056 | 1,062 | +2 | +0.2% | 4,000 |
451～
500
件表示中 / 3484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 | 103,900円 | +4.9% | -31.1% | 2.89% | 19.64倍 | 0.72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 |
| トルク | 23,400円 | +1.1% | -19.3% | 2.56% | 8.32倍 | 0.45倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| ダイコー通 | 121,400円 | +5.3% | +8.8% | 4.04% | 9.81倍 | 0.86倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
| 農総研 | 28,600円 | -4.1% | +8.7% | 0.00% | 250.87倍 | 6.53倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
| Ｃｏｍｉｎｉｘ | 91,400円 | +4.7% | -1.5% | 3.83% | 10.23倍 | 0.80倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
