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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 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 |
| 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 |
901～
950
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 | 96,000円 | +2.0% | +13.0% | 3.13% | 14.55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 | 24,900円 | +3.1% | +4.8% | 2.41% | 6.24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 | 163,800円 | -0.0% | -26.7% | 5.49% | 4.92倍 | 0.83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 | 44,300円 | +3.0% | +2.4% | 3.16% | 6.03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
