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 |
---|---|---|---|---|---|---|---|
2020/04/01 | 883 | 883 | 850 | 851 | -46 | -5.1% | 40,200 |
2020/03/31 | 930 | 949 | 867 | 897 | -8 | -0.9% | 145,100 |
2020/03/30 | 845 | 916 | 831 | 905 | +56 | +6.6% | 172,600 |
2020/03/27 | 828 | 849 | 813 | 849 | +41 | +5.1% | 29,400 |
2020/03/26 | 830 | 835 | 808 | 808 | -14 | -1.7% | 29,500 |
2020/03/25 | 802 | 825 | 802 | 822 | +35 | +4.4% | 40,900 |
2020/03/24 | 770 | 800 | 760 | 787 | +35 | +4.7% | 21,100 |
2020/03/23 | 715 | 756 | 711 | 752 | +32 | +4.4% | 37,400 |
2020/03/19 | 759 | 759 | 709 | 720 | -12 | -1.6% | 54,100 |
2020/03/18 | 770 | 784 | 732 | 732 | -23 | -3% | 31,200 |
2020/03/17 | 715 | 767 | 695 | 755 | +15 | +2% | 99,400 |
2020/03/16 | 739 | 795 | 733 | 740 | ±0 | ±0% | 70,300 |
2020/03/13 | 755 | 760 | 700 | 740 | -60 | -7.5% | 89,800 |
2020/03/12 | 811 | 856 | 792 | 800 | -56 | -6.5% | 108,200 |
2020/03/11 | 881 | 886 | 853 | 856 | -28 | -3.2% | 54,700 |
2020/03/10 | 800 | 900 | 790 | 884 | +16 | +1.8% | 92,300 |
2020/03/09 | 920 | 922 | 857 | 868 | -77 | -8.1% | 119,200 |
2020/03/06 | 961 | 1,008 | 936 | 945 | -25 | -2.6% | 97,400 |
2020/03/05 | 972 | 978 | 957 | 970 | +6 | +0.6% | 19,900 |
2020/03/04 | 950 | 990 | 941 | 964 | +7 | +0.7% | 59,500 |
2020/03/03 | 1,009 | 1,009 | 945 | 957 | -16 | -1.6% | 59,600 |
2020/03/02 | 970 | 1,013 | 924 | 973 | +43 | +4.6% | 100,100 |
2020/02/28 | 975 | 985 | 929 | 930 | -85 | -8.4% | 125,200 |
2020/02/27 | 1,082 | 1,083 | 1,012 | 1,015 | -65 | -6% | 91,800 |
2020/02/26 | 1,101 | 1,137 | 1,075 | 1,080 | -30 | -2.7% | 88,400 |
2020/02/25 | 1,100 | 1,128 | 1,081 | 1,110 | -41 | -3.6% | 108,300 |
2020/02/21 | 1,164 | 1,187 | 1,130 | 1,151 | -25 | -2.1% | 126,400 |
2020/02/20 | 1,192 | 1,219 | 1,171 | 1,176 | -33 | -2.7% | 168,600 |
2020/02/19 | 1,175 | 1,242 | 1,172 | 1,209 | +9 | +0.8% | 269,900 |
2020/02/18 | 1,320 | 1,328 | 1,200 | 1,200 | -170 | -12.4% | 629,500 |
2020/02/17 | 1,330 | 1,412 | 1,280 | 1,370 | +250 | +22.3% | 1,985,600 |
2020/02/14 | 1,078 | 1,167 | 1,070 | 1,120 | +41 | +3.8% | 317,400 |
2020/02/13 | 1,085 | 1,091 | 1,072 | 1,079 | -8 | -0.7% | 28,300 |
2020/02/12 | 1,110 | 1,111 | 1,082 | 1,087 | -25 | -2.2% | 39,900 |
2020/02/10 | 1,125 | 1,160 | 1,112 | 1,112 | +15 | +1.4% | 101,200 |
2020/02/07 | 1,078 | 1,097 | 1,062 | 1,097 | +29 | +2.7% | 70,300 |
2020/02/06 | 1,062 | 1,069 | 1,060 | 1,068 | +6 | +0.6% | 22,500 |
2020/02/05 | 1,075 | 1,076 | 1,057 | 1,062 | -8 | -0.7% | 24,800 |
2020/02/04 | 1,085 | 1,127 | 1,057 | 1,070 | -13 | -1.2% | 99,000 |
2020/02/03 | 1,050 | 1,113 | 1,034 | 1,083 | +19 | +1.8% | 100,000 |
2020/01/31 | 1,084 | 1,116 | 1,055 | 1,064 | -41 | -3.7% | 117,900 |
2020/01/30 | 1,156 | 1,172 | 1,090 | 1,105 | -64 | -5.5% | 212,400 |
2020/01/29 | 1,094 | 1,203 | 1,092 | 1,169 | +82 | +7.5% | 404,600 |
2020/01/28 | 1,144 | 1,160 | 1,077 | 1,087 | -36 | -3.2% | 189,200 |
2020/01/27 | 1,042 | 1,168 | 1,039 | 1,123 | +75 | +7.2% | 308,800 |
2020/01/24 | 1,046 | 1,059 | 1,045 | 1,048 | -4 | -0.4% | 13,600 |
2020/01/23 | 1,065 | 1,069 | 1,052 | 1,052 | -19 | -1.8% | 15,100 |
2020/01/22 | 1,070 | 1,079 | 1,062 | 1,071 | -10 | -0.9% | 16,100 |
2020/01/21 | 1,059 | 1,093 | 1,049 | 1,081 | +27 | +2.6% | 52,900 |
2020/01/20 | 1,056 | 1,063 | 1,053 | 1,054 | -9 | -0.8% | 6,800 |
1101~
1150
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