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 |
---|---|---|---|---|---|---|---|
2021/11/18 | 1,155 | 1,159 | 1,151 | 1,151 | -6 | -0.5% | 2,500 |
2021/11/17 | 1,152 | 1,157 | 1,150 | 1,157 | +6 | +0.5% | 4,200 |
2021/11/16 | 1,158 | 1,174 | 1,151 | 1,151 | -12 | -1% | 3,500 |
2021/11/15 | 1,168 | 1,176 | 1,156 | 1,163 | -5 | -0.4% | 4,800 |
2021/11/12 | 1,148 | 1,168 | 1,148 | 1,168 | +27 | +2.4% | 18,500 |
2021/11/11 | 1,147 | 1,148 | 1,140 | 1,141 | -3 | -0.3% | 8,600 |
2021/11/10 | 1,147 | 1,153 | 1,142 | 1,144 | -6 | -0.5% | 4,300 |
2021/11/09 | 1,156 | 1,166 | 1,146 | 1,150 | -10 | -0.9% | 14,800 |
2021/11/08 | 1,163 | 1,172 | 1,150 | 1,160 | -8 | -0.7% | 13,000 |
2021/11/05 | 1,179 | 1,179 | 1,168 | 1,168 | -11 | -0.9% | 6,900 |
2021/11/04 | 1,174 | 1,179 | 1,167 | 1,179 | +14 | +1.2% | 7,800 |
2021/11/02 | 1,171 | 1,177 | 1,164 | 1,165 | -12 | -1% | 4,300 |
2021/11/01 | 1,176 | 1,183 | 1,163 | 1,177 | +13 | +1.1% | 8,500 |
2021/10/29 | 1,165 | 1,175 | 1,156 | 1,164 | +3 | +0.3% | 6,700 |
2021/10/28 | 1,167 | 1,167 | 1,156 | 1,161 | -1 | -0.1% | 6,100 |
2021/10/27 | 1,168 | 1,173 | 1,161 | 1,162 | -6 | -0.5% | 1,900 |
2021/10/26 | 1,153 | 1,168 | 1,152 | 1,168 | +15 | +1.3% | 6,300 |
2021/10/25 | 1,157 | 1,162 | 1,152 | 1,153 | -4 | -0.3% | 3,300 |
2021/10/22 | 1,151 | 1,163 | 1,144 | 1,157 | +6 | +0.5% | 4,200 |
2021/10/21 | 1,156 | 1,163 | 1,150 | 1,151 | -3 | -0.3% | 6,700 |
2021/10/20 | 1,180 | 1,180 | 1,154 | 1,154 | -25 | -2.1% | 11,300 |
2021/10/19 | 1,175 | 1,181 | 1,163 | 1,179 | +4 | +0.3% | 2,900 |
2021/10/18 | 1,167 | 1,175 | 1,162 | 1,175 | +8 | +0.7% | 4,100 |
2021/10/15 | 1,164 | 1,177 | 1,164 | 1,167 | +5 | +0.4% | 7,200 |
2021/10/14 | 1,164 | 1,181 | 1,162 | 1,162 | -6 | -0.5% | 7,500 |
2021/10/13 | 1,159 | 1,196 | 1,158 | 1,168 | +9 | +0.8% | 23,100 |
2021/10/12 | 1,160 | 1,162 | 1,151 | 1,159 | ±0 | ±0% | 3,700 |
2021/10/11 | 1,155 | 1,164 | 1,146 | 1,159 | +7 | +0.6% | 15,100 |
2021/10/08 | 1,143 | 1,159 | 1,143 | 1,152 | +12 | +1.1% | 9,200 |
2021/10/07 | 1,141 | 1,154 | 1,135 | 1,140 | +1 | +0.1% | 13,700 |
2021/10/06 | 1,154 | 1,164 | 1,132 | 1,139 | -4 | -0.3% | 44,300 |
2021/10/05 | 1,161 | 1,167 | 1,138 | 1,143 | -35 | -3% | 47,400 |
2021/10/04 | 1,188 | 1,194 | 1,166 | 1,178 | -10 | -0.8% | 13,600 |
2021/10/01 | 1,190 | 1,191 | 1,170 | 1,188 | -2 | -0.2% | 16,600 |
2021/09/30 | 1,178 | 1,195 | 1,178 | 1,190 | +15 | +1.3% | 6,600 |
2021/09/29 | 1,169 | 1,191 | 1,169 | 1,175 | -11 | -0.9% | 12,200 |
2021/09/28 | 1,200 | 1,200 | 1,174 | 1,186 | -13 | -1.1% | 19,300 |
2021/09/27 | 1,210 | 1,214 | 1,191 | 1,199 | -8 | -0.7% | 28,800 |
2021/09/24 | 1,188 | 1,210 | 1,180 | 1,207 | +42 | +3.6% | 26,300 |
2021/09/22 | 1,162 | 1,180 | 1,162 | 1,165 | -7 | -0.6% | 19,800 |
2021/09/21 | 1,161 | 1,176 | 1,154 | 1,172 | -8 | -0.7% | 14,500 |
2021/09/17 | 1,170 | 1,190 | 1,170 | 1,180 | -1 | -0.1% | 10,200 |
2021/09/16 | 1,184 | 1,196 | 1,161 | 1,181 | -5 | -0.4% | 23,600 |
2021/09/15 | 1,194 | 1,194 | 1,174 | 1,186 | -8 | -0.7% | 13,900 |
2021/09/14 | 1,188 | 1,196 | 1,185 | 1,194 | -3 | -0.3% | 23,200 |
2021/09/13 | 1,163 | 1,208 | 1,163 | 1,197 | +37 | +3.2% | 41,500 |
2021/09/10 | 1,147 | 1,167 | 1,147 | 1,160 | +15 | +1.3% | 17,800 |
2021/09/09 | 1,157 | 1,158 | 1,145 | 1,145 | -18 | -1.5% | 20,100 |
2021/09/08 | 1,156 | 1,166 | 1,156 | 1,163 | +7 | +0.6% | 5,000 |
2021/09/07 | 1,167 | 1,175 | 1,151 | 1,156 | -9 | -0.8% | 20,400 |
701~
750
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