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 |
---|---|---|---|---|---|---|---|
2021/06/23 | 1,222 | 1,230 | 1,222 | 1,225 | -4 | -0.3% | 4,300 |
2021/06/22 | 1,213 | 1,233 | 1,213 | 1,229 | +20 | +1.7% | 2,900 |
2021/06/21 | 1,237 | 1,237 | 1,203 | 1,209 | -32 | -2.6% | 25,400 |
2021/06/18 | 1,248 | 1,253 | 1,238 | 1,241 | -7 | -0.6% | 10,100 |
2021/06/17 | 1,248 | 1,256 | 1,235 | 1,248 | +6 | +0.5% | 10,000 |
2021/06/16 | 1,248 | 1,251 | 1,242 | 1,242 | -14 | -1.1% | 13,800 |
2021/06/15 | 1,245 | 1,259 | 1,245 | 1,256 | +7 | +0.6% | 9,700 |
2021/06/14 | 1,249 | 1,250 | 1,240 | 1,249 | +6 | +0.5% | 10,600 |
2021/06/11 | 1,252 | 1,252 | 1,241 | 1,243 | -3 | -0.2% | 11,900 |
2021/06/10 | 1,253 | 1,253 | 1,238 | 1,246 | -4 | -0.3% | 14,300 |
2021/06/09 | 1,245 | 1,255 | 1,242 | 1,250 | +5 | +0.4% | 12,800 |
2021/06/08 | 1,240 | 1,249 | 1,237 | 1,245 | +8 | +0.6% | 9,600 |
2021/06/07 | 1,248 | 1,248 | 1,234 | 1,237 | +6 | +0.5% | 6,500 |
2021/06/04 | 1,252 | 1,252 | 1,227 | 1,231 | -8 | -0.6% | 17,600 |
2021/06/03 | 1,248 | 1,258 | 1,237 | 1,239 | +4 | +0.3% | 16,600 |
2021/06/02 | 1,238 | 1,239 | 1,226 | 1,235 | +11 | +0.9% | 13,300 |
2021/06/01 | 1,225 | 1,234 | 1,214 | 1,224 | +9 | +0.7% | 12,000 |
2021/05/31 | 1,213 | 1,225 | 1,213 | 1,215 | -12 | -1% | 8,500 |
2021/05/28 | 1,207 | 1,229 | 1,201 | 1,227 | +23 | +1.9% | 16,000 |
2021/05/27 | 1,198 | 1,205 | 1,198 | 1,204 | ±0 | ±0% | 10,800 |
2021/05/26 | 1,213 | 1,213 | 1,200 | 1,204 | -4 | -0.3% | 8,900 |
2021/05/25 | 1,219 | 1,219 | 1,206 | 1,208 | -5 | -0.4% | 5,300 |
2021/05/24 | 1,204 | 1,217 | 1,204 | 1,213 | +9 | +0.7% | 6,200 |
2021/05/21 | 1,205 | 1,215 | 1,204 | 1,204 | -4 | -0.3% | 9,400 |
2021/05/20 | 1,200 | 1,212 | 1,200 | 1,208 | +3 | +0.2% | 9,700 |
2021/05/19 | 1,210 | 1,215 | 1,205 | 1,205 | -5 | -0.4% | 8,400 |
2021/05/18 | 1,204 | 1,216 | 1,204 | 1,210 | +1 | +0.1% | 5,400 |
2021/05/17 | 1,224 | 1,225 | 1,201 | 1,209 | -15 | -1.2% | 23,500 |
2021/05/14 | 1,201 | 1,229 | 1,199 | 1,224 | +28 | +2.3% | 13,100 |
2021/05/13 | 1,204 | 1,216 | 1,192 | 1,196 | -26 | -2.1% | 34,900 |
2021/05/12 | 1,236 | 1,240 | 1,191 | 1,222 | -26 | -2.1% | 46,700 |
2021/05/11 | 1,261 | 1,282 | 1,243 | 1,248 | +41 | +3.4% | 80,200 |
2021/05/10 | 1,192 | 1,213 | 1,192 | 1,207 | -3 | -0.2% | 22,900 |
2021/05/07 | 1,195 | 1,212 | 1,195 | 1,210 | +15 | +1.3% | 12,000 |
2021/05/06 | 1,200 | 1,213 | 1,195 | 1,195 | +5 | +0.4% | 11,200 |
2021/04/30 | 1,195 | 1,205 | 1,190 | 1,190 | -5 | -0.4% | 18,600 |
2021/04/28 | 1,212 | 1,212 | 1,195 | 1,195 | -6 | -0.5% | 11,800 |
2021/04/27 | 1,196 | 1,213 | 1,194 | 1,201 | -7 | -0.6% | 14,400 |
2021/04/26 | 1,208 | 1,216 | 1,202 | 1,208 | -9 | -0.7% | 9,900 |
2021/04/23 | 1,225 | 1,225 | 1,205 | 1,217 | -4 | -0.3% | 14,400 |
2021/04/22 | 1,234 | 1,240 | 1,221 | 1,221 | -2 | -0.2% | 9,300 |
2021/04/21 | 1,250 | 1,250 | 1,212 | 1,223 | -28 | -2.2% | 28,900 |
2021/04/20 | 1,247 | 1,264 | 1,237 | 1,251 | +26 | +2.1% | 41,000 |
2021/04/19 | 1,226 | 1,235 | 1,223 | 1,225 | -4 | -0.3% | 11,300 |
2021/04/16 | 1,243 | 1,244 | 1,225 | 1,229 | -13 | -1% | 11,800 |
2021/04/15 | 1,245 | 1,256 | 1,241 | 1,242 | -3 | -0.2% | 9,700 |
2021/04/14 | 1,243 | 1,255 | 1,240 | 1,245 | +9 | +0.7% | 14,400 |
2021/04/13 | 1,242 | 1,252 | 1,234 | 1,236 | -9 | -0.7% | 14,800 |
2021/04/12 | 1,256 | 1,264 | 1,243 | 1,245 | -6 | -0.5% | 8,700 |
2021/04/09 | 1,245 | 1,267 | 1,243 | 1,251 | +9 | +0.7% | 10,900 |
801~
850
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