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 |
---|---|---|---|---|---|---|---|
2022/02/02 | 1,107 | 1,137 | 1,106 | 1,129 | +18 | +1.6% | 2,300 |
2022/02/01 | 1,116 | 1,145 | 1,111 | 1,111 | +4 | +0.4% | 10,200 |
2022/01/31 | 1,097 | 1,116 | 1,097 | 1,107 | +11 | +1% | 1,900 |
2022/01/28 | 1,110 | 1,115 | 1,096 | 1,096 | ±0 | ±0% | 8,000 |
2022/01/27 | 1,109 | 1,118 | 1,096 | 1,096 | -13 | -1.2% | 8,100 |
2022/01/26 | 1,106 | 1,125 | 1,106 | 1,109 | -2 | -0.2% | 2,900 |
2022/01/25 | 1,125 | 1,129 | 1,106 | 1,111 | -25 | -2.2% | 7,200 |
2022/01/24 | 1,123 | 1,137 | 1,119 | 1,136 | +12 | +1.1% | 3,100 |
2022/01/21 | 1,128 | 1,154 | 1,121 | 1,124 | -34 | -2.9% | 7,300 |
2022/01/20 | 1,149 | 1,167 | 1,149 | 1,158 | +3 | +0.3% | 4,200 |
2022/01/19 | 1,158 | 1,170 | 1,151 | 1,155 | -16 | -1.4% | 9,100 |
2022/01/18 | 1,165 | 1,175 | 1,165 | 1,171 | +1 | +0.1% | 1,500 |
2022/01/17 | 1,170 | 1,179 | 1,170 | 1,170 | -1 | -0.1% | 2,500 |
2022/01/14 | 1,162 | 1,172 | 1,159 | 1,171 | -4 | -0.3% | 4,000 |
2022/01/13 | 1,182 | 1,185 | 1,167 | 1,175 | -6 | -0.5% | 4,000 |
2022/01/12 | 1,185 | 1,210 | 1,181 | 1,181 | +20 | +1.7% | 35,800 |
2022/01/11 | 1,145 | 1,165 | 1,144 | 1,161 | +16 | +1.4% | 8,800 |
2022/01/07 | 1,138 | 1,148 | 1,136 | 1,145 | +7 | +0.6% | 3,300 |
2022/01/06 | 1,131 | 1,155 | 1,131 | 1,138 | -6 | -0.5% | 2,100 |
2022/01/05 | 1,151 | 1,159 | 1,143 | 1,144 | -7 | -0.6% | 7,400 |
2022/01/04 | 1,159 | 1,164 | 1,150 | 1,151 | -11 | -0.9% | 6,600 |
2021/12/30 | 1,161 | 1,168 | 1,154 | 1,162 | -5 | -0.4% | 3,100 |
2021/12/29 | 1,161 | 1,174 | 1,160 | 1,167 | -3 | -0.3% | 7,800 |
2021/12/28 | 1,160 | 1,175 | 1,160 | 1,170 | +11 | +0.9% | 11,700 |
2021/12/27 | 1,152 | 1,160 | 1,148 | 1,159 | +7 | +0.6% | 17,800 |
2021/12/24 | 1,169 | 1,169 | 1,151 | 1,152 | -21 | -1.8% | 11,300 |
2021/12/23 | 1,177 | 1,186 | 1,152 | 1,173 | -1 | -0.1% | 12,900 |
2021/12/22 | 1,175 | 1,177 | 1,150 | 1,174 | +5 | +0.4% | 14,500 |
2021/12/21 | 1,171 | 1,185 | 1,169 | 1,169 | -14 | -1.2% | 9,600 |
2021/12/20 | 1,173 | 1,205 | 1,166 | 1,183 | -12 | -1% | 33,200 |
2021/12/17 | 1,175 | 1,205 | 1,175 | 1,195 | +41 | +3.6% | 84,000 |
2021/12/16 | 1,147 | 1,154 | 1,147 | 1,154 | +6 | +0.5% | 3,800 |
2021/12/15 | 1,146 | 1,153 | 1,143 | 1,148 | +2 | +0.2% | 7,000 |
2021/12/14 | 1,148 | 1,148 | 1,138 | 1,146 | -2 | -0.2% | 2,800 |
2021/12/13 | 1,147 | 1,149 | 1,137 | 1,148 | +1 | +0.1% | 4,400 |
2021/12/10 | 1,129 | 1,147 | 1,129 | 1,147 | +17 | +1.5% | 7,100 |
2021/12/09 | 1,128 | 1,139 | 1,127 | 1,130 | +2 | +0.2% | 3,800 |
2021/12/08 | 1,139 | 1,139 | 1,128 | 1,128 | -5 | -0.4% | 5,000 |
2021/12/07 | 1,122 | 1,135 | 1,122 | 1,133 | +13 | +1.2% | 8,400 |
2021/12/06 | 1,111 | 1,120 | 1,110 | 1,120 | +1 | +0.1% | 5,500 |
2021/12/03 | 1,114 | 1,120 | 1,109 | 1,119 | +13 | +1.2% | 5,500 |
2021/12/02 | 1,109 | 1,118 | 1,100 | 1,106 | -3 | -0.3% | 7,900 |
2021/12/01 | 1,120 | 1,127 | 1,101 | 1,109 | ±0 | ±0% | 13,100 |
2021/11/30 | 1,106 | 1,134 | 1,106 | 1,109 | +8 | +0.7% | 7,600 |
2021/11/29 | 1,111 | 1,137 | 1,100 | 1,101 | -11 | -1% | 18,500 |
2021/11/26 | 1,126 | 1,134 | 1,109 | 1,112 | -24 | -2.1% | 21,400 |
2021/11/25 | 1,143 | 1,147 | 1,136 | 1,136 | -7 | -0.6% | 9,300 |
2021/11/24 | 1,158 | 1,158 | 1,143 | 1,143 | -15 | -1.3% | 5,500 |
2021/11/22 | 1,146 | 1,160 | 1,142 | 1,158 | +5 | +0.4% | 11,300 |
2021/11/19 | 1,150 | 1,155 | 1,146 | 1,153 | +2 | +0.2% | 6,000 |
651~
700
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