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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,050 | 1,088 | 1,037 | 1,063 | +22 | +2.1% | 57,200 |
2020/01/16 | 1,048 | 1,048 | 1,040 | 1,041 | +1 | +0.1% | 10,000 |
2020/01/15 | 1,042 | 1,046 | 1,036 | 1,040 | +3 | +0.3% | 4,600 |
2020/01/14 | 1,045 | 1,048 | 1,037 | 1,037 | -6 | -0.6% | 9,700 |
2020/01/10 | 1,047 | 1,055 | 1,040 | 1,043 | +4 | +0.4% | 8,400 |
2020/01/09 | 1,025 | 1,039 | 1,025 | 1,039 | +19 | +1.9% | 5,400 |
2020/01/08 | 1,033 | 1,035 | 1,016 | 1,020 | -20 | -1.9% | 16,400 |
2020/01/07 | 1,035 | 1,042 | 1,034 | 1,040 | +7 | +0.7% | 10,300 |
2020/01/06 | 1,037 | 1,047 | 1,025 | 1,033 | -15 | -1.4% | 18,500 |
2019/12/30 | 1,053 | 1,060 | 1,048 | 1,048 | -1 | -0.1% | 11,500 |
2019/12/27 | 1,029 | 1,051 | 1,029 | 1,049 | +22 | +2.1% | 19,900 |
2019/12/26 | 1,020 | 1,029 | 1,017 | 1,027 | +6 | +0.6% | 23,700 |
2019/12/25 | 1,025 | 1,030 | 1,017 | 1,021 | -9 | -0.9% | 17,100 |
2019/12/24 | 1,023 | 1,031 | 1,020 | 1,030 | -1 | -0.1% | 21,400 |
2019/12/23 | 1,051 | 1,051 | 1,031 | 1,031 | -21 | -2% | 22,700 |
2019/12/20 | 1,075 | 1,075 | 1,043 | 1,052 | ±0 | ±0% | 13,600 |
2019/12/19 | 1,058 | 1,058 | 1,050 | 1,052 | -1 | -0.1% | 13,200 |
2019/12/18 | 1,064 | 1,064 | 1,050 | 1,053 | -11 | -1% | 19,500 |
2019/12/17 | 1,061 | 1,067 | 1,050 | 1,064 | +1 | +0.1% | 19,800 |
2019/12/16 | 1,060 | 1,069 | 1,055 | 1,063 | -14 | -1.3% | 21,500 |
2019/12/13 | 1,066 | 1,077 | 1,061 | 1,077 | +12 | +1.1% | 21,400 |
2019/12/12 | 1,069 | 1,071 | 1,065 | 1,065 | -7 | -0.7% | 12,800 |
2019/12/11 | 1,084 | 1,084 | 1,065 | 1,072 | -11 | -1% | 9,800 |
2019/12/10 | 1,081 | 1,088 | 1,079 | 1,083 | -9 | -0.8% | 5,400 |
2019/12/09 | 1,095 | 1,096 | 1,089 | 1,092 | +1 | +0.1% | 4,400 |
2019/12/06 | 1,083 | 1,093 | 1,083 | 1,091 | +2 | +0.2% | 5,000 |
2019/12/05 | 1,083 | 1,089 | 1,080 | 1,089 | +6 | +0.6% | 5,600 |
2019/12/04 | 1,086 | 1,087 | 1,065 | 1,083 | -3 | -0.3% | 15,200 |
2019/12/03 | 1,093 | 1,098 | 1,080 | 1,086 | -21 | -1.9% | 15,000 |
2019/12/02 | 1,119 | 1,125 | 1,095 | 1,107 | -10 | -0.9% | 19,800 |
2019/11/29 | 1,125 | 1,125 | 1,109 | 1,117 | -8 | -0.7% | 7,400 |
2019/11/28 | 1,126 | 1,130 | 1,109 | 1,125 | -2 | -0.2% | 11,500 |
2019/11/27 | 1,110 | 1,128 | 1,110 | 1,127 | +17 | +1.5% | 23,400 |
2019/11/26 | 1,117 | 1,124 | 1,106 | 1,110 | -5 | -0.4% | 13,800 |
2019/11/25 | 1,108 | 1,118 | 1,107 | 1,115 | +6 | +0.5% | 16,200 |
2019/11/22 | 1,097 | 1,110 | 1,096 | 1,109 | +3 | +0.3% | 13,700 |
2019/11/21 | 1,086 | 1,121 | 1,081 | 1,106 | +23 | +2.1% | 41,500 |
2019/11/20 | 1,078 | 1,083 | 1,075 | 1,083 | +7 | +0.7% | 7,600 |
2019/11/19 | 1,080 | 1,089 | 1,071 | 1,076 | -4 | -0.4% | 11,000 |
2019/11/18 | 1,062 | 1,082 | 1,062 | 1,080 | +14 | +1.3% | 9,200 |
2019/11/15 | 1,057 | 1,070 | 1,050 | 1,066 | +7 | +0.7% | 11,600 |
2019/11/14 | 1,067 | 1,067 | 1,050 | 1,059 | -5 | -0.5% | 7,400 |
2019/11/13 | 1,059 | 1,065 | 1,050 | 1,064 | +5 | +0.5% | 15,400 |
2019/11/12 | 1,081 | 1,081 | 1,038 | 1,059 | -18 | -1.7% | 35,200 |
2019/11/11 | 1,080 | 1,084 | 1,073 | 1,077 | -3 | -0.3% | 6,200 |
2019/11/08 | 1,097 | 1,098 | 1,078 | 1,080 | -16 | -1.5% | 37,500 |
2019/11/07 | 1,128 | 1,133 | 1,091 | 1,096 | +6 | +0.6% | 59,900 |
2019/11/06 | 1,097 | 1,097 | 1,084 | 1,090 | -7 | -0.6% | 15,000 |
2019/11/05 | 1,088 | 1,098 | 1,087 | 1,097 | +2 | +0.2% | 15,100 |
2019/11/01 | 1,096 | 1,096 | 1,084 | 1,095 | -2 | -0.2% | 8,400 |
1151~
1200
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