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 |
|---|---|---|---|---|---|---|---|
| 2022/07/01 | 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 |
| 2022/06/13 | 1,060 | 1,060 | 1,048 | 1,060 | -20 | -1.9% | 4,100 |
| 2022/06/10 | 1,079 | 1,080 | 1,076 | 1,080 | -2 | -0.2% | 1,300 |
| 2022/06/09 | 1,072 | 1,087 | 1,064 | 1,082 | +10 | +0.9% | 10,500 |
| 2022/06/08 | 1,079 | 1,080 | 1,071 | 1,072 | +2 | +0.2% | 1,700 |
| 2022/06/07 | 1,074 | 1,086 | 1,070 | 1,070 | -4 | -0.4% | 6,000 |
| 2022/06/06 | 1,071 | 1,089 | 1,071 | 1,074 | -1 | -0.1% | 2,500 |
| 2022/06/03 | 1,077 | 1,082 | 1,075 | 1,075 | -2 | -0.2% | 3,200 |
| 2022/06/02 | 1,065 | 1,080 | 1,065 | 1,077 | +5 | +0.5% | 4,300 |
| 2022/06/01 | 1,059 | 1,090 | 1,059 | 1,072 | +16 | +1.5% | 10,600 |
| 2022/05/31 | 1,039 | 1,056 | 1,039 | 1,056 | +13 | +1.2% | 14,200 |
| 2022/05/30 | 1,048 | 1,048 | 1,038 | 1,043 | +12 | +1.2% | 3,800 |
| 2022/05/27 | 1,024 | 1,037 | 1,020 | 1,031 | +7 | +0.7% | 4,000 |
| 2022/05/26 | 1,026 | 1,048 | 1,016 | 1,024 | -2 | -0.2% | 2,700 |
| 2022/05/25 | 1,034 | 1,034 | 1,023 | 1,026 | -2 | -0.2% | 1,200 |
| 2022/05/24 | 1,031 | 1,045 | 1,027 | 1,028 | -6 | -0.6% | 5,200 |
| 2022/05/23 | 1,047 | 1,047 | 1,034 | 1,034 | +9 | +0.9% | 2,100 |
| 2022/05/20 | 1,018 | 1,025 | 1,018 | 1,025 | ±0 | ±0% | 3,400 |
| 2022/05/19 | 1,019 | 1,026 | 1,015 | 1,025 | +5 | +0.5% | 7,500 |
| 2022/05/18 | 1,020 | 1,020 | 1,019 | 1,020 | +1 | +0.1% | 700 |
| 2022/05/17 | 1,007 | 1,020 | 1,007 | 1,019 | +12 | +1.2% | 3,000 |
| 2022/05/16 | 1,017 | 1,020 | 1,007 | 1,007 | -9 | -0.9% | 5,700 |
| 2022/05/13 | 1,012 | 1,020 | 1,011 | 1,016 | +4 | +0.4% | 2,500 |
| 2022/05/12 | 1,018 | 1,020 | 1,012 | 1,012 | -15 | -1.5% | 4,100 |
| 2022/05/11 | 1,012 | 1,030 | 1,012 | 1,027 | +16 | +1.6% | 4,700 |
| 2022/05/10 | 1,020 | 1,020 | 1,011 | 1,011 | ±0 | ±0% | 5,000 |
| 2022/05/09 | 1,019 | 1,021 | 1,011 | 1,011 | -8 | -0.8% | 1,900 |
| 2022/05/06 | 1,029 | 1,029 | 1,019 | 1,019 | -3 | -0.3% | 1,400 |
| 2022/05/02 | 1,038 | 1,038 | 1,016 | 1,022 | +1 | +0.1% | 5,300 |
| 2022/04/28 | 1,027 | 1,030 | 1,015 | 1,021 | +18 | +1.8% | 5,300 |
| 2022/04/27 | 1,000 | 1,007 | 999 | 1,003 | ±0 | ±0% | 4,900 |
| 2022/04/26 | 999 | 1,010 | 999 | 1,003 | -3 | -0.3% | 2,600 |
| 2022/04/25 | 1,008 | 1,012 | 1,006 | 1,006 | ±0 | ±0% | 5,300 |
| 2022/04/22 | 1,004 | 1,009 | 1,003 | 1,006 | +2 | +0.2% | 800 |
| 2022/04/21 | 1,004 | 1,010 | 1,004 | 1,004 | +1 | +0.1% | 1,300 |
| 2022/04/20 | 1,003 | 1,007 | 1,000 | 1,003 | ±0 | ±0% | 2,600 |
| 2022/04/19 | 1,008 | 1,009 | 1,003 | 1,003 | -5 | -0.5% | 1,500 |
551～
600
件表示中 / 3548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 | 110,500円 | +4.9% | -31.1% | 4.52% | 20.76倍 | 0.70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 |
| ゼット | 34,200円 | +2.0% | +12.6% | 2.92% | 7.88倍 | 0.50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 |
| 日新商事 | 88,600円 | +5.9% | -26.9% | 2.26% | 23.66倍 | 0.27倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
| 石光商事 | 81,500円 | +3.3% | -19.8% | 3.68% | 6.73倍 | 0.54倍 |
|
コーヒー主力の輸入商社。１９０６年創業の老舗。業務用に強くシェア首位。冷凍、常温食品も |
| 杉田エース | 121,000円 | +5.8% | -7.2% | 3.31% | 10.64倍 | 0.57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
