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 |
---|---|---|---|---|---|---|---|
2021/04/08 | 1,254 | 1,264 | 1,241 | 1,242 | -19 | -1.5% | 20,700 |
2021/04/07 | 1,265 | 1,266 | 1,252 | 1,261 | -5 | -0.4% | 13,400 |
2021/04/06 | 1,297 | 1,297 | 1,262 | 1,266 | -9 | -0.7% | 10,600 |
2021/04/05 | 1,286 | 1,294 | 1,275 | 1,275 | -11 | -0.9% | 16,200 |
2021/04/02 | 1,303 | 1,303 | 1,280 | 1,286 | -17 | -1.3% | 22,600 |
2021/04/01 | 1,260 | 1,305 | 1,260 | 1,303 | +45 | +3.6% | 42,500 |
2021/03/31 | 1,269 | 1,278 | 1,257 | 1,258 | -18 | -1.4% | 31,500 |
2021/03/30 | 1,283 | 1,283 | 1,269 | 1,276 | ±0 | ±0% | 15,300 |
2021/03/29 | 1,310 | 1,310 | 1,262 | 1,276 | -18 | -1.4% | 27,500 |
2021/03/26 | 1,287 | 1,295 | 1,266 | 1,294 | +33 | +2.6% | 28,500 |
2021/03/25 | 1,268 | 1,280 | 1,242 | 1,261 | -5 | -0.4% | 24,400 |
2021/03/24 | 1,290 | 1,300 | 1,243 | 1,266 | -36 | -2.8% | 55,400 |
2021/03/23 | 1,349 | 1,349 | 1,302 | 1,302 | -44 | -3.3% | 55,400 |
2021/03/22 | 1,325 | 1,350 | 1,312 | 1,346 | +37 | +2.8% | 118,400 |
2021/03/19 | 1,278 | 1,325 | 1,270 | 1,309 | +32 | +2.5% | 113,400 |
2021/03/18 | 1,298 | 1,298 | 1,253 | 1,277 | +78 | +6.5% | 137,300 |
2021/03/17 | 1,193 | 1,207 | 1,193 | 1,199 | +8 | +0.7% | 11,500 |
2021/03/16 | 1,200 | 1,200 | 1,182 | 1,191 | -6 | -0.5% | 10,300 |
2021/03/15 | 1,197 | 1,207 | 1,192 | 1,197 | +8 | +0.7% | 13,900 |
2021/03/12 | 1,173 | 1,191 | 1,173 | 1,189 | +18 | +1.5% | 10,600 |
2021/03/11 | 1,160 | 1,184 | 1,160 | 1,171 | +3 | +0.3% | 12,000 |
2021/03/10 | 1,185 | 1,185 | 1,166 | 1,168 | -17 | -1.4% | 8,300 |
2021/03/09 | 1,170 | 1,185 | 1,165 | 1,185 | +20 | +1.7% | 5,800 |
2021/03/08 | 1,171 | 1,177 | 1,165 | 1,165 | +4 | +0.3% | 14,500 |
2021/03/05 | 1,150 | 1,161 | 1,126 | 1,161 | +8 | +0.7% | 28,000 |
2021/03/04 | 1,180 | 1,180 | 1,146 | 1,153 | -15 | -1.3% | 29,100 |
2021/03/03 | 1,165 | 1,175 | 1,165 | 1,168 | -6 | -0.5% | 5,900 |
2021/03/02 | 1,203 | 1,204 | 1,173 | 1,174 | -25 | -2.1% | 24,800 |
2021/03/01 | 1,185 | 1,199 | 1,162 | 1,199 | +34 | +2.9% | 16,500 |
2021/02/26 | 1,175 | 1,175 | 1,159 | 1,165 | -15 | -1.3% | 36,300 |
2021/02/25 | 1,202 | 1,202 | 1,180 | 1,180 | +6 | +0.5% | 8,600 |
2021/02/24 | 1,205 | 1,205 | 1,174 | 1,174 | -33 | -2.7% | 23,900 |
2021/02/22 | 1,200 | 1,229 | 1,198 | 1,207 | +26 | +2.2% | 30,700 |
2021/02/19 | 1,201 | 1,215 | 1,160 | 1,181 | -24 | -2% | 75,000 |
2021/02/18 | 1,213 | 1,217 | 1,199 | 1,205 | +3 | +0.2% | 20,100 |
2021/02/17 | 1,200 | 1,211 | 1,199 | 1,202 | -2 | -0.2% | 22,700 |
2021/02/16 | 1,231 | 1,231 | 1,194 | 1,204 | -36 | -2.9% | 78,700 |
2021/02/15 | 1,249 | 1,263 | 1,235 | 1,240 | -90 | -6.8% | 108,500 |
2021/02/12 | 1,288 | 1,340 | 1,284 | 1,330 | +63 | +5% | 126,700 |
2021/02/10 | 1,255 | 1,267 | 1,242 | 1,267 | +18 | +1.4% | 26,400 |
2021/02/09 | 1,257 | 1,257 | 1,244 | 1,249 | +4 | +0.3% | 13,900 |
2021/02/08 | 1,259 | 1,261 | 1,240 | 1,245 | -9 | -0.7% | 26,700 |
2021/02/05 | 1,257 | 1,259 | 1,249 | 1,254 | -4 | -0.3% | 21,800 |
2021/02/04 | 1,261 | 1,261 | 1,247 | 1,258 | -2 | -0.2% | 10,400 |
2021/02/03 | 1,259 | 1,269 | 1,253 | 1,260 | +1 | +0.1% | 6,300 |
2021/02/02 | 1,250 | 1,266 | 1,245 | 1,259 | +6 | +0.5% | 10,200 |
2021/02/01 | 1,237 | 1,258 | 1,237 | 1,253 | +3 | +0.2% | 35,700 |
2021/01/29 | 1,260 | 1,267 | 1,235 | 1,250 | +3 | +0.2% | 50,100 |
2021/01/28 | 1,256 | 1,267 | 1,243 | 1,247 | -36 | -2.8% | 53,000 |
2021/01/27 | 1,284 | 1,291 | 1,278 | 1,283 | -2 | -0.2% | 19,500 |
851~
900
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