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 |
---|---|---|---|---|---|---|---|
2020/08/28 | 1,210 | 1,210 | 1,170 | 1,175 | -26 | -2.2% | 105,700 |
2020/08/27 | 1,219 | 1,221 | 1,192 | 1,201 | -29 | -2.4% | 57,700 |
2020/08/26 | 1,221 | 1,236 | 1,215 | 1,230 | +4 | +0.3% | 33,500 |
2020/08/25 | 1,240 | 1,240 | 1,224 | 1,226 | -11 | -0.9% | 25,600 |
2020/08/24 | 1,222 | 1,238 | 1,212 | 1,237 | +18 | +1.5% | 36,400 |
2020/08/21 | 1,229 | 1,233 | 1,211 | 1,219 | -15 | -1.2% | 42,500 |
2020/08/20 | 1,257 | 1,264 | 1,223 | 1,234 | -12 | -1% | 79,700 |
2020/08/19 | 1,230 | 1,256 | 1,222 | 1,246 | +17 | +1.4% | 71,600 |
2020/08/18 | 1,227 | 1,239 | 1,215 | 1,229 | +23 | +1.9% | 69,900 |
2020/08/17 | 1,210 | 1,217 | 1,206 | 1,206 | -11 | -0.9% | 25,500 |
2020/08/14 | 1,211 | 1,225 | 1,209 | 1,217 | -10 | -0.8% | 40,100 |
2020/08/13 | 1,230 | 1,236 | 1,223 | 1,227 | +4 | +0.3% | 36,200 |
2020/08/12 | 1,212 | 1,226 | 1,208 | 1,223 | +3 | +0.2% | 41,400 |
2020/08/11 | 1,235 | 1,235 | 1,211 | 1,220 | +9 | +0.7% | 65,400 |
2020/08/07 | 1,234 | 1,243 | 1,201 | 1,211 | -42 | -3.4% | 153,700 |
2020/08/06 | 1,295 | 1,309 | 1,228 | 1,253 | -97 | -7.2% | 317,700 |
2020/08/05 | 1,329 | 1,365 | 1,320 | 1,350 | +42 | +3.2% | 282,200 |
2020/08/04 | 1,293 | 1,315 | 1,267 | 1,308 | +19 | +1.5% | 116,800 |
2020/08/03 | 1,255 | 1,289 | 1,246 | 1,289 | +64 | +5.2% | 67,900 |
2020/07/31 | 1,281 | 1,291 | 1,219 | 1,225 | -64 | -5% | 138,200 |
2020/07/30 | 1,296 | 1,298 | 1,272 | 1,289 | +7 | +0.5% | 41,700 |
2020/07/29 | 1,296 | 1,308 | 1,271 | 1,282 | -28 | -2.1% | 65,100 |
2020/07/28 | 1,319 | 1,334 | 1,287 | 1,310 | +1 | +0.1% | 160,000 |
2020/07/27 | 1,255 | 1,309 | 1,222 | 1,309 | +54 | +4.3% | 209,300 |
2020/07/22 | 1,350 | 1,351 | 1,253 | 1,255 | -73 | -5.5% | 585,800 |
2020/07/21 | 1,301 | 1,330 | 1,279 | 1,328 | +30 | +2.3% | 174,800 |
2020/07/20 | 1,249 | 1,298 | 1,229 | 1,298 | +84 | +6.9% | 196,000 |
2020/07/17 | 1,185 | 1,214 | 1,176 | 1,214 | +18 | +1.5% | 37,100 |
2020/07/16 | 1,228 | 1,228 | 1,190 | 1,196 | -16 | -1.3% | 67,200 |
2020/07/15 | 1,239 | 1,239 | 1,204 | 1,212 | -10 | -0.8% | 68,200 |
2020/07/14 | 1,214 | 1,241 | 1,203 | 1,222 | +3 | +0.2% | 87,300 |
2020/07/13 | 1,179 | 1,233 | 1,170 | 1,219 | +70 | +6.1% | 120,000 |
2020/07/10 | 1,130 | 1,172 | 1,126 | 1,149 | +16 | +1.4% | 44,600 |
2020/07/09 | 1,155 | 1,155 | 1,118 | 1,133 | -26 | -2.2% | 32,800 |
2020/07/08 | 1,172 | 1,172 | 1,153 | 1,159 | -8 | -0.7% | 24,900 |
2020/07/07 | 1,140 | 1,170 | 1,135 | 1,167 | +32 | +2.8% | 58,000 |
2020/07/06 | 1,115 | 1,148 | 1,115 | 1,135 | +23 | +2.1% | 31,100 |
2020/07/03 | 1,101 | 1,124 | 1,085 | 1,112 | -2 | -0.2% | 30,200 |
2020/07/02 | 1,156 | 1,157 | 1,106 | 1,114 | -36 | -3.1% | 82,600 |
2020/07/01 | 1,164 | 1,215 | 1,150 | 1,150 | -14 | -1.2% | 82,500 |
2020/06/30 | 1,188 | 1,191 | 1,140 | 1,164 | +20 | +1.7% | 69,800 |
2020/06/29 | 1,155 | 1,166 | 1,134 | 1,144 | -33 | -2.8% | 37,900 |
2020/06/26 | 1,196 | 1,196 | 1,151 | 1,177 | -9 | -0.8% | 64,200 |
2020/06/25 | 1,187 | 1,203 | 1,175 | 1,186 | -25 | -2.1% | 50,900 |
2020/06/24 | 1,260 | 1,288 | 1,209 | 1,211 | -30 | -2.4% | 235,800 |
2020/06/23 | 1,249 | 1,282 | 1,226 | 1,241 | +10 | +0.8% | 136,600 |
2020/06/22 | 1,240 | 1,268 | 1,213 | 1,231 | -19 | -1.5% | 110,600 |
2020/06/19 | 1,160 | 1,288 | 1,132 | 1,250 | +88 | +7.6% | 381,000 |
2020/06/18 | 1,175 | 1,175 | 1,150 | 1,162 | -2 | -0.2% | 20,700 |
2020/06/17 | 1,174 | 1,174 | 1,152 | 1,164 | +3 | +0.3% | 29,600 |
1001~
1050
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