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 |
---|---|---|---|---|---|---|---|
2021/09/06 | 1,149 | 1,185 | 1,149 | 1,165 | +24 | +2.1% | 38,600 |
2021/09/03 | 1,124 | 1,142 | 1,121 | 1,141 | +17 | +1.5% | 11,500 |
2021/09/02 | 1,125 | 1,130 | 1,120 | 1,124 | +1 | +0.1% | 4,700 |
2021/09/01 | 1,129 | 1,129 | 1,119 | 1,123 | -1 | -0.1% | 3,800 |
2021/08/31 | 1,120 | 1,124 | 1,113 | 1,124 | +9 | +0.8% | 8,000 |
2021/08/30 | 1,131 | 1,131 | 1,112 | 1,115 | -5 | -0.4% | 13,000 |
2021/08/27 | 1,121 | 1,124 | 1,111 | 1,120 | +3 | +0.3% | 10,100 |
2021/08/26 | 1,114 | 1,123 | 1,110 | 1,117 | +2 | +0.2% | 9,400 |
2021/08/25 | 1,108 | 1,118 | 1,108 | 1,115 | +8 | +0.7% | 6,700 |
2021/08/24 | 1,110 | 1,127 | 1,103 | 1,107 | -2 | -0.2% | 13,600 |
2021/08/23 | 1,100 | 1,134 | 1,100 | 1,109 | +5 | +0.5% | 11,300 |
2021/08/20 | 1,136 | 1,136 | 1,100 | 1,104 | -40 | -3.5% | 25,300 |
2021/08/19 | 1,132 | 1,155 | 1,132 | 1,144 | +7 | +0.6% | 14,100 |
2021/08/18 | 1,121 | 1,142 | 1,115 | 1,137 | +15 | +1.3% | 10,800 |
2021/08/17 | 1,143 | 1,143 | 1,122 | 1,122 | -22 | -1.9% | 13,300 |
2021/08/16 | 1,150 | 1,152 | 1,136 | 1,144 | -12 | -1% | 17,900 |
2021/08/13 | 1,162 | 1,163 | 1,146 | 1,156 | -12 | -1% | 19,300 |
2021/08/12 | 1,168 | 1,168 | 1,153 | 1,168 | -2 | -0.2% | 10,700 |
2021/08/11 | 1,178 | 1,180 | 1,167 | 1,170 | -8 | -0.7% | 18,500 |
2021/08/10 | 1,188 | 1,188 | 1,170 | 1,178 | -2 | -0.2% | 28,900 |
2021/08/06 | 1,205 | 1,215 | 1,177 | 1,180 | -53 | -4.3% | 65,100 |
2021/08/05 | 1,210 | 1,252 | 1,207 | 1,233 | +23 | +1.9% | 52,900 |
2021/08/04 | 1,213 | 1,216 | 1,202 | 1,210 | -2 | -0.2% | 18,000 |
2021/08/03 | 1,203 | 1,212 | 1,203 | 1,212 | ±0 | ±0% | 4,400 |
2021/08/02 | 1,214 | 1,219 | 1,202 | 1,212 | +5 | +0.4% | 20,000 |
2021/07/30 | 1,226 | 1,226 | 1,201 | 1,207 | -10 | -0.8% | 14,900 |
2021/07/29 | 1,221 | 1,222 | 1,214 | 1,217 | -8 | -0.7% | 16,900 |
2021/07/28 | 1,240 | 1,252 | 1,213 | 1,225 | -18 | -1.4% | 92,900 |
2021/07/27 | 1,253 | 1,253 | 1,235 | 1,243 | -18 | -1.4% | 24,000 |
2021/07/26 | 1,254 | 1,268 | 1,250 | 1,261 | +2 | +0.2% | 33,300 |
2021/07/21 | 1,248 | 1,259 | 1,242 | 1,259 | +8 | +0.6% | 28,500 |
2021/07/20 | 1,239 | 1,251 | 1,233 | 1,251 | +6 | +0.5% | 22,700 |
2021/07/19 | 1,248 | 1,248 | 1,227 | 1,245 | -4 | -0.3% | 12,200 |
2021/07/16 | 1,244 | 1,250 | 1,232 | 1,249 | +2 | +0.2% | 13,900 |
2021/07/15 | 1,257 | 1,257 | 1,243 | 1,247 | -10 | -0.8% | 7,100 |
2021/07/14 | 1,240 | 1,257 | 1,240 | 1,257 | +17 | +1.4% | 13,000 |
2021/07/13 | 1,238 | 1,254 | 1,226 | 1,240 | +15 | +1.2% | 26,600 |
2021/07/12 | 1,236 | 1,236 | 1,224 | 1,225 | +8 | +0.7% | 6,600 |
2021/07/09 | 1,211 | 1,217 | 1,203 | 1,217 | -2 | -0.2% | 33,200 |
2021/07/08 | 1,229 | 1,230 | 1,217 | 1,219 | -13 | -1.1% | 17,100 |
2021/07/07 | 1,248 | 1,250 | 1,228 | 1,232 | -19 | -1.5% | 8,200 |
2021/07/06 | 1,241 | 1,251 | 1,231 | 1,251 | +10 | +0.8% | 17,200 |
2021/07/05 | 1,238 | 1,250 | 1,230 | 1,241 | +7 | +0.6% | 23,200 |
2021/07/02 | 1,229 | 1,234 | 1,222 | 1,234 | +13 | +1.1% | 6,500 |
2021/07/01 | 1,229 | 1,229 | 1,217 | 1,221 | -8 | -0.7% | 7,600 |
2021/06/30 | 1,231 | 1,231 | 1,200 | 1,229 | +3 | +0.2% | 20,400 |
2021/06/29 | 1,241 | 1,244 | 1,226 | 1,226 | -15 | -1.2% | 6,700 |
2021/06/28 | 1,238 | 1,250 | 1,231 | 1,241 | +7 | +0.6% | 17,200 |
2021/06/25 | 1,226 | 1,248 | 1,215 | 1,234 | +7 | +0.6% | 6,900 |
2021/06/24 | 1,225 | 1,227 | 1,218 | 1,227 | +2 | +0.2% | 6,200 |
751~
800
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