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 |
|---|---|---|---|---|---|---|---|
| 2022/03/29 | 1,022 | 1,022 | 1,008 | 1,016 | ±0 | ±0% | 4,500 |
| 2022/03/28 | 1,030 | 1,030 | 1,007 | 1,016 | -16 | -1.6% | 15,800 |
| 2022/03/25 | 1,039 | 1,039 | 1,015 | 1,032 | +19 | +1.9% | 1,800 |
| 2022/03/24 | 1,024 | 1,031 | 1,013 | 1,013 | -12 | -1.2% | 2,600 |
| 2022/03/23 | 1,022 | 1,031 | 1,021 | 1,025 | +9 | +0.9% | 3,900 |
| 2022/03/22 | 1,015 | 1,020 | 1,013 | 1,016 | -1 | -0.1% | 3,300 |
| 2022/03/18 | 984 | 1,017 | 984 | 1,017 | +33 | +3.4% | 9,200 |
| 2022/03/17 | 987 | 992 | 983 | 984 | +2 | +0.2% | 4,200 |
| 2022/03/16 | 984 | 984 | 973 | 982 | ±0 | ±0% | 1,200 |
| 2022/03/15 | 980 | 982 | 967 | 982 | +11 | +1.1% | 4,600 |
| 2022/03/14 | 977 | 984 | 970 | 971 | -5 | -0.5% | 3,900 |
| 2022/03/11 | 990 | 995 | 976 | 976 | -14 | -1.4% | 10,700 |
| 2022/03/10 | 986 | 990 | 977 | 990 | +27 | +2.8% | 4,100 |
| 2022/03/09 | 982 | 998 | 960 | 963 | -19 | -1.9% | 6,500 |
| 2022/03/08 | 1,001 | 1,020 | 982 | 982 | -21 | -2.1% | 14,800 |
| 2022/03/07 | 1,017 | 1,027 | 1,003 | 1,003 | -27 | -2.6% | 7,600 |
| 2022/03/04 | 1,036 | 1,040 | 1,022 | 1,030 | -17 | -1.6% | 5,800 |
| 2022/03/03 | 1,057 | 1,063 | 1,041 | 1,047 | +20 | +1.9% | 10,900 |
| 2022/03/02 | 1,017 | 1,032 | 1,014 | 1,027 | -8 | -0.8% | 1,600 |
| 2022/03/01 | 1,044 | 1,044 | 1,018 | 1,035 | +5 | +0.5% | 5,200 |
| 2022/02/28 | 1,033 | 1,045 | 1,021 | 1,030 | +27 | +2.7% | 4,800 |
| 2022/02/25 | 1,001 | 1,012 | 1,001 | 1,003 | +2 | +0.2% | 2,800 |
| 2022/02/24 | 1,029 | 1,042 | 1,000 | 1,001 | -29 | -2.8% | 9,000 |
| 2022/02/22 | 1,036 | 1,036 | 1,019 | 1,030 | -6 | -0.6% | 4,000 |
| 2022/02/21 | 1,046 | 1,056 | 1,033 | 1,036 | -4 | -0.4% | 10,200 |
| 2022/02/18 | 1,043 | 1,055 | 1,040 | 1,040 | -3 | -0.3% | 3,600 |
| 2022/02/17 | 1,047 | 1,057 | 1,042 | 1,043 | -16 | -1.5% | 6,100 |
| 2022/02/16 | 1,016 | 1,059 | 1,016 | 1,059 | +47 | +4.6% | 15,700 |
| 2022/02/15 | 950 | 1,050 | 940 | 1,012 | -118 | -10.4% | 109,700 |
| 2022/02/14 | 1,134 | 1,138 | 1,129 | 1,130 | -16 | -1.4% | 5,700 |
| 2022/02/10 | 1,142 | 1,147 | 1,139 | 1,146 | +14 | +1.2% | 2,900 |
| 2022/02/09 | 1,127 | 1,138 | 1,126 | 1,132 | ±0 | ±0% | 1,800 |
| 2022/02/08 | 1,134 | 1,142 | 1,125 | 1,132 | -14 | -1.2% | 2,400 |
| 2022/02/07 | 1,122 | 1,150 | 1,121 | 1,146 | +31 | +2.8% | 4,000 |
| 2022/02/04 | 1,112 | 1,127 | 1,110 | 1,115 | -12 | -1.1% | 1,700 |
| 2022/02/03 | 1,119 | 1,128 | 1,111 | 1,127 | -2 | -0.2% | 1,600 |
| 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 |
751～
800
件表示中 / 3684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 | 113,000円 | +6.6% | +59.3% | 4.42% | 14.98倍 | 0.72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 |
| 横丸魚 | 97,100円 | +2.0% | +13.0% | 3.09% | 14.72倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| トルク | 25,000円 | +3.1% | +4.8% | 2.40% | 6.27倍 | 0.43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 |
| 神 栄 | 161,400円 | -0.0% | -26.7% | 5.58% | 4.85倍 | 0.82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 |
| キムラ | 44,000円 | +3.0% | +2.4% | 3.18% | 5.99倍 | 0.42倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
