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 |
---|---|---|---|---|---|---|---|
2020/06/16 | 1,178 | 1,178 | 1,156 | 1,161 | +27 | +2.4% | 44,000 |
2020/06/15 | 1,209 | 1,210 | 1,131 | 1,134 | -75 | -6.2% | 78,700 |
2020/06/12 | 1,159 | 1,221 | 1,150 | 1,209 | -40 | -3.2% | 96,600 |
2020/06/11 | 1,287 | 1,288 | 1,232 | 1,249 | -42 | -3.3% | 81,800 |
2020/06/10 | 1,270 | 1,293 | 1,259 | 1,291 | +1 | +0.1% | 55,600 |
2020/06/09 | 1,302 | 1,306 | 1,258 | 1,290 | -10 | -0.8% | 61,400 |
2020/06/08 | 1,285 | 1,302 | 1,256 | 1,300 | +59 | +4.8% | 73,300 |
2020/06/05 | 1,228 | 1,244 | 1,209 | 1,241 | +17 | +1.4% | 32,700 |
2020/06/04 | 1,262 | 1,264 | 1,216 | 1,224 | -35 | -2.8% | 64,600 |
2020/06/03 | 1,315 | 1,315 | 1,258 | 1,259 | -56 | -4.3% | 89,600 |
2020/06/02 | 1,290 | 1,320 | 1,266 | 1,315 | +63 | +5% | 135,000 |
2020/06/01 | 1,237 | 1,279 | 1,226 | 1,252 | +23 | +1.9% | 104,100 |
2020/05/29 | 1,226 | 1,242 | 1,212 | 1,229 | -14 | -1.1% | 48,100 |
2020/05/28 | 1,224 | 1,247 | 1,223 | 1,243 | +21 | +1.7% | 63,900 |
2020/05/27 | 1,211 | 1,231 | 1,211 | 1,222 | +21 | +1.7% | 55,900 |
2020/05/26 | 1,191 | 1,210 | 1,191 | 1,201 | +13 | +1.1% | 70,500 |
2020/05/25 | 1,200 | 1,200 | 1,185 | 1,188 | +4 | +0.3% | 33,800 |
2020/05/22 | 1,210 | 1,220 | 1,184 | 1,184 | -24 | -2% | 70,300 |
2020/05/21 | 1,203 | 1,213 | 1,186 | 1,208 | +3 | +0.2% | 66,700 |
2020/05/20 | 1,204 | 1,220 | 1,189 | 1,205 | +7 | +0.6% | 65,600 |
2020/05/19 | 1,240 | 1,242 | 1,191 | 1,198 | -21 | -1.7% | 63,200 |
2020/05/18 | 1,185 | 1,258 | 1,178 | 1,219 | +44 | +3.7% | 151,000 |
2020/05/15 | 1,174 | 1,183 | 1,151 | 1,175 | +20 | +1.7% | 50,800 |
2020/05/14 | 1,200 | 1,207 | 1,155 | 1,155 | -54 | -4.5% | 70,600 |
2020/05/13 | 1,229 | 1,259 | 1,209 | 1,209 | -72 | -5.6% | 130,900 |
2020/05/12 | 1,275 | 1,335 | 1,246 | 1,281 | +95 | +8% | 729,100 |
2020/05/11 | 1,158 | 1,189 | 1,124 | 1,186 | +55 | +4.9% | 131,300 |
2020/05/08 | 1,177 | 1,189 | 1,107 | 1,131 | -36 | -3.1% | 189,300 |
2020/05/07 | 1,084 | 1,175 | 1,076 | 1,167 | +96 | +9% | 216,000 |
2020/05/01 | 1,076 | 1,099 | 1,071 | 1,071 | -9 | -0.8% | 97,100 |
2020/04/30 | 1,078 | 1,133 | 1,061 | 1,080 | +3 | +0.3% | 178,800 |
2020/04/28 | 1,051 | 1,078 | 1,040 | 1,077 | +50 | +4.9% | 134,400 |
2020/04/27 | 1,020 | 1,042 | 1,020 | 1,027 | +15 | +1.5% | 47,700 |
2020/04/24 | 1,016 | 1,034 | 1,001 | 1,012 | -12 | -1.2% | 48,800 |
2020/04/23 | 1,013 | 1,034 | 1,013 | 1,024 | +14 | +1.4% | 35,500 |
2020/04/22 | 1,010 | 1,025 | 1,002 | 1,010 | -25 | -2.4% | 51,900 |
2020/04/21 | 1,068 | 1,068 | 1,032 | 1,035 | -33 | -3.1% | 65,800 |
2020/04/20 | 1,085 | 1,097 | 1,056 | 1,068 | -5 | -0.5% | 143,800 |
2020/04/17 | 1,095 | 1,095 | 1,064 | 1,073 | +11 | +1% | 99,100 |
2020/04/16 | 1,048 | 1,089 | 1,036 | 1,062 | +12 | +1.1% | 125,500 |
2020/04/15 | 1,070 | 1,074 | 1,036 | 1,050 | +6 | +0.6% | 132,300 |
2020/04/14 | 1,099 | 1,100 | 1,006 | 1,044 | -41 | -3.8% | 467,800 |
2020/04/13 | 1,085 | 1,085 | 1,064 | 1,085 | +150 | +16% | 166,000 |
2020/04/10 | 919 | 943 | 893 | 935 | +23 | +2.5% | 84,900 |
2020/04/09 | 876 | 912 | 869 | 912 | +36 | +4.1% | 51,400 |
2020/04/08 | 875 | 888 | 849 | 876 | +3 | +0.3% | 24,500 |
2020/04/07 | 886 | 888 | 845 | 873 | +2 | +0.2% | 69,200 |
2020/04/06 | 831 | 880 | 830 | 871 | +43 | +5.2% | 67,200 |
2020/04/03 | 861 | 872 | 823 | 828 | -28 | -3.3% | 34,400 |
2020/04/02 | 852 | 875 | 845 | 856 | +5 | +0.6% | 34,100 |
1051~
1100
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