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 |
|---|---|---|---|---|---|---|---|
| 2022/06/14 | 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 |
| 2022/04/18 | 1,008 | 1,014 | 1,000 | 1,008 | +5 | +0.5% | 3,800 |
| 2022/04/15 | 1,001 | 1,005 | 999 | 1,003 | -4 | -0.4% | 3,600 |
| 2022/04/14 | 999 | 1,007 | 999 | 1,007 | +6 | +0.6% | 1,500 |
| 2022/04/13 | 1,002 | 1,009 | 998 | 1,001 | -2 | -0.2% | 3,300 |
| 2022/04/12 | 1,007 | 1,007 | 999 | 1,003 | -6 | -0.6% | 2,000 |
| 2022/04/11 | 1,008 | 1,012 | 1,002 | 1,009 | +6 | +0.6% | 2,700 |
| 2022/04/08 | 997 | 1,007 | 997 | 1,003 | +4 | +0.4% | 3,300 |
| 2022/04/07 | 1,003 | 1,004 | 995 | 999 | -9 | -0.9% | 4,500 |
| 2022/04/06 | 1,004 | 1,009 | 1,003 | 1,008 | +4 | +0.4% | 2,000 |
| 2022/04/05 | 1,011 | 1,012 | 1,003 | 1,004 | -4 | -0.4% | 3,700 |
| 2022/04/04 | 1,003 | 1,008 | 1,003 | 1,008 | +8 | +0.8% | 700 |
| 2022/04/01 | 997 | 1,006 | 995 | 1,000 | -1 | -0.1% | 2,200 |
| 2022/03/31 | 1,015 | 1,015 | 998 | 1,001 | -13 | -1.3% | 5,600 |
751～
800
件表示中 / 3735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 | 116,800円 | +6.6% | +59.3% | 4.28% | 15.46倍 | 0.74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 |
| 内外テック | 202,000円 | +0.5% | -22.0% | 5.05% | 11.04倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| 万世電機 | 435,000円 | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
| レカム | 8,500円 | +26.6% | +128.0% | 1.88% | 15.95倍 | 1.44倍 |
|
中小企業向けにＩＴ、脱炭素ソリューションを提供。ＬＥＤ照明の販売軸に海外事業を急拡大 |
| アイスコ | 179,400円 | +4.2% | 0.0% | 1.11% | 15.75倍 | 1.83倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
