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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 1,100 | 1,111 | 1,100 | 1,106 | -5 | -0.5% | 1,600 |
| 2025/03/04 | 1,117 | 1,117 | 1,109 | 1,111 | -7 | -0.6% | 3,200 |
| 2025/03/03 | 1,119 | 1,119 | 1,110 | 1,118 | -1 | -0.1% | 2,200 |
| 2025/02/28 | 1,114 | 1,119 | 1,103 | 1,119 | -1 | -0.1% | 8,200 |
| 2025/02/27 | 1,113 | 1,120 | 1,113 | 1,120 | +10 | +0.9% | 1,700 |
| 2025/02/26 | 1,105 | 1,110 | 1,103 | 1,110 | +3 | +0.3% | 4,600 |
| 2025/02/25 | 1,109 | 1,110 | 1,104 | 1,107 | -2 | -0.2% | 1,200 |
| 2025/02/21 | 1,099 | 1,109 | 1,096 | 1,109 | +4 | +0.4% | 2,600 |
| 2025/02/20 | 1,104 | 1,111 | 1,104 | 1,105 | +7 | +0.6% | 4,500 |
| 2025/02/19 | 1,092 | 1,098 | 1,091 | 1,098 | +7 | +0.6% | 900 |
| 2025/02/18 | 1,096 | 1,096 | 1,089 | 1,091 | -5 | -0.5% | 2,100 |
| 2025/02/17 | 1,104 | 1,104 | 1,091 | 1,096 | +8 | +0.7% | 2,700 |
| 2025/02/14 | 1,101 | 1,101 | 1,088 | 1,088 | -13 | -1.2% | 1,900 |
| 2025/02/13 | 1,097 | 1,113 | 1,097 | 1,101 | +4 | +0.4% | 10,000 |
| 2025/02/12 | 1,113 | 1,113 | 1,097 | 1,097 | -21 | -1.9% | 800 |
| 2025/02/10 | 1,098 | 1,118 | 1,092 | 1,118 | +13 | +1.2% | 4,100 |
| 2025/02/07 | 1,104 | 1,110 | 1,104 | 1,105 | +1 | +0.1% | 1,400 |
| 2025/02/06 | 1,094 | 1,108 | 1,094 | 1,104 | -15 | -1.3% | 3,500 |
| 2025/02/05 | 1,117 | 1,120 | 1,110 | 1,119 | +2 | +0.2% | 1,600 |
| 2025/02/04 | 1,085 | 1,119 | 1,085 | 1,117 | +32 | +2.9% | 10,300 |
| 2025/02/03 | 1,097 | 1,097 | 1,081 | 1,085 | +2 | +0.2% | 4,300 |
| 2025/01/31 | 1,065 | 1,083 | 1,065 | 1,083 | +23 | +2.2% | 58,800 |
| 2025/01/30 | 1,060 | 1,064 | 1,060 | 1,060 | -4 | -0.4% | 1,900 |
| 2025/01/29 | 1,058 | 1,064 | 1,058 | 1,064 | +3 | +0.3% | 1,800 |
| 2025/01/28 | 1,073 | 1,073 | 1,061 | 1,061 | -3 | -0.3% | 5,400 |
| 2025/01/27 | 1,058 | 1,065 | 1,058 | 1,064 | +1 | +0.1% | 1,900 |
| 2025/01/24 | 1,067 | 1,067 | 1,063 | 1,063 | -4 | -0.4% | 800 |
| 2025/01/23 | 1,069 | 1,069 | 1,051 | 1,067 | +2 | +0.2% | 3,100 |
| 2025/01/22 | 1,065 | 1,066 | 1,061 | 1,065 | +1 | +0.1% | 2,100 |
| 2025/01/21 | 1,069 | 1,069 | 1,050 | 1,064 | -5 | -0.5% | 3,200 |
| 2025/01/20 | 1,070 | 1,070 | 1,060 | 1,069 | ±0 | ±0% | 2,000 |
| 2025/01/17 | 1,074 | 1,074 | 1,064 | 1,069 | -5 | -0.5% | 1,000 |
| 2025/01/16 | 1,078 | 1,081 | 1,073 | 1,074 | -7 | -0.6% | 1,500 |
| 2025/01/15 | 1,079 | 1,081 | 1,079 | 1,081 | ±0 | ±0% | 1,400 |
| 2025/01/14 | 1,080 | 1,082 | 1,080 | 1,081 | +5 | +0.5% | 2,200 |
| 2025/01/10 | 1,081 | 1,082 | 1,070 | 1,076 | -9 | -0.8% | 3,000 |
| 2025/01/09 | 1,094 | 1,094 | 1,082 | 1,085 | -9 | -0.8% | 1,400 |
| 2025/01/08 | 1,099 | 1,099 | 1,082 | 1,094 | +2 | +0.2% | 2,500 |
| 2025/01/07 | 1,087 | 1,097 | 1,087 | 1,092 | +6 | +0.6% | 1,800 |
| 2025/01/06 | 1,100 | 1,100 | 1,082 | 1,086 | +4 | +0.4% | 4,500 |
| 2024/12/30 | 1,086 | 1,104 | 1,082 | 1,082 | +2 | +0.2% | 6,000 |
| 2024/12/27 | 1,102 | 1,108 | 1,078 | 1,080 | -66 | -5.8% | 28,800 |
| 2024/12/26 | 1,139 | 1,163 | 1,139 | 1,146 | +11 | +1% | 28,300 |
| 2024/12/25 | 1,136 | 1,139 | 1,133 | 1,135 | -1 | -0.1% | 3,300 |
| 2024/12/24 | 1,147 | 1,147 | 1,134 | 1,136 | -5 | -0.4% | 3,100 |
| 2024/12/23 | 1,146 | 1,150 | 1,141 | 1,141 | -5 | -0.4% | 7,500 |
| 2024/12/20 | 1,155 | 1,155 | 1,146 | 1,146 | -9 | -0.8% | 1,800 |
| 2024/12/19 | 1,152 | 1,158 | 1,150 | 1,155 | +3 | +0.3% | 5,600 |
| 2024/12/18 | 1,153 | 1,157 | 1,152 | 1,152 | -2 | -0.2% | 1,900 |
| 2024/12/17 | 1,174 | 1,174 | 1,151 | 1,154 | -19 | -1.6% | 5,500 |
51～
100
件表示中 / 3702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 | 114,900円 | +6.6% | +59.3% | 4.35% | 15.18倍 | 0.73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 |
| リリカラ | 56,100円 | +8.9% | +934.5% | 6.42% | 15.36倍 | 0.82倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 内外テック | 197,700円 | +0.5% | -22.0% | 5.16% | 10.81倍 | 0.57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 |
| ヤマシタヘルケア | 269,500円 | +9.4% | -19.5% | 2.26% | 13.06倍 | 0.76倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 万世電機 | - | 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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
