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 |
---|---|---|---|---|---|---|---|
2020/11/11 | 1,189 | 1,207 | 1,187 | 1,195 | +6 | +0.5% | 24,200 |
2020/11/10 | 1,205 | 1,209 | 1,186 | 1,189 | -4 | -0.3% | 43,700 |
2020/11/09 | 1,215 | 1,215 | 1,190 | 1,193 | -19 | -1.6% | 64,700 |
2020/11/06 | 1,195 | 1,212 | 1,172 | 1,212 | +18 | +1.5% | 53,800 |
2020/11/05 | 1,163 | 1,195 | 1,163 | 1,194 | +31 | +2.7% | 20,900 |
2020/11/04 | 1,165 | 1,174 | 1,148 | 1,163 | +19 | +1.7% | 21,200 |
2020/11/02 | 1,145 | 1,154 | 1,142 | 1,144 | +4 | +0.4% | 12,600 |
2020/10/30 | 1,180 | 1,180 | 1,140 | 1,140 | -39 | -3.3% | 42,600 |
2020/10/29 | 1,156 | 1,179 | 1,152 | 1,179 | ±0 | ±0% | 35,600 |
2020/10/28 | 1,181 | 1,200 | 1,173 | 1,179 | -19 | -1.6% | 27,200 |
2020/10/27 | 1,175 | 1,198 | 1,167 | 1,198 | +17 | +1.4% | 17,800 |
2020/10/26 | 1,183 | 1,200 | 1,181 | 1,181 | -1 | -0.1% | 21,100 |
2020/10/23 | 1,191 | 1,200 | 1,159 | 1,182 | -16 | -1.3% | 55,400 |
2020/10/22 | 1,219 | 1,219 | 1,195 | 1,198 | -21 | -1.7% | 34,100 |
2020/10/21 | 1,217 | 1,223 | 1,210 | 1,219 | +13 | +1.1% | 14,000 |
2020/10/20 | 1,221 | 1,221 | 1,205 | 1,206 | -11 | -0.9% | 18,800 |
2020/10/19 | 1,209 | 1,226 | 1,203 | 1,217 | +2 | +0.2% | 19,200 |
2020/10/16 | 1,222 | 1,222 | 1,201 | 1,215 | -7 | -0.6% | 33,700 |
2020/10/15 | 1,252 | 1,255 | 1,220 | 1,222 | -30 | -2.4% | 38,300 |
2020/10/14 | 1,251 | 1,261 | 1,246 | 1,252 | -2 | -0.2% | 31,800 |
2020/10/13 | 1,278 | 1,278 | 1,252 | 1,254 | ±0 | ±0% | 38,500 |
2020/10/12 | 1,267 | 1,271 | 1,251 | 1,254 | -3 | -0.2% | 35,600 |
2020/10/09 | 1,240 | 1,265 | 1,222 | 1,257 | +17 | +1.4% | 64,600 |
2020/10/08 | 1,248 | 1,291 | 1,233 | 1,240 | +28 | +2.3% | 190,700 |
2020/10/07 | 1,218 | 1,218 | 1,203 | 1,212 | -7 | -0.6% | 15,900 |
2020/10/06 | 1,211 | 1,222 | 1,205 | 1,219 | -1 | -0.1% | 39,600 |
2020/10/05 | 1,233 | 1,233 | 1,217 | 1,220 | +14 | +1.2% | 39,300 |
2020/10/02 | 1,216 | 1,231 | 1,202 | 1,206 | - | - | 43,000 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,240 | 1,240 | 1,208 | 1,208 | -32 | -2.6% | 23,300 |
2020/09/29 | 1,240 | 1,242 | 1,225 | 1,240 | +21 | +1.7% | 33,800 |
2020/09/28 | 1,248 | 1,248 | 1,211 | 1,219 | -14 | -1.1% | 34,900 |
2020/09/25 | 1,198 | 1,233 | 1,198 | 1,233 | +37 | +3.1% | 29,800 |
2020/09/24 | 1,222 | 1,237 | 1,190 | 1,196 | -35 | -2.8% | 70,400 |
2020/09/23 | 1,245 | 1,245 | 1,211 | 1,231 | -18 | -1.4% | 36,000 |
2020/09/18 | 1,245 | 1,258 | 1,239 | 1,249 | +5 | +0.4% | 50,100 |
2020/09/17 | 1,246 | 1,257 | 1,233 | 1,244 | -2 | -0.2% | 45,200 |
2020/09/16 | 1,237 | 1,249 | 1,232 | 1,246 | +15 | +1.2% | 32,300 |
2020/09/15 | 1,243 | 1,254 | 1,222 | 1,231 | -5 | -0.4% | 36,200 |
2020/09/14 | 1,220 | 1,245 | 1,212 | 1,236 | +21 | +1.7% | 64,800 |
2020/09/11 | 1,198 | 1,215 | 1,183 | 1,215 | +16 | +1.3% | 32,700 |
2020/09/10 | 1,220 | 1,220 | 1,197 | 1,199 | -7 | -0.6% | 17,700 |
2020/09/09 | 1,189 | 1,211 | 1,188 | 1,206 | -13 | -1.1% | 30,700 |
2020/09/08 | 1,186 | 1,220 | 1,177 | 1,219 | +35 | +3% | 43,900 |
2020/09/07 | 1,186 | 1,192 | 1,177 | 1,184 | -2 | -0.2% | 20,500 |
2020/09/04 | 1,178 | 1,187 | 1,159 | 1,186 | -22 | -1.8% | 52,900 |
2020/09/03 | 1,205 | 1,216 | 1,189 | 1,208 | +18 | +1.5% | 39,800 |
2020/09/02 | 1,209 | 1,212 | 1,186 | 1,190 | -23 | -1.9% | 38,600 |
2020/09/01 | 1,191 | 1,215 | 1,184 | 1,213 | +32 | +2.7% | 38,600 |
2020/08/31 | 1,160 | 1,196 | 1,160 | 1,181 | +6 | +0.5% | 39,500 |
951~
1000
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