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 |
---|---|---|---|---|---|---|---|
2019/10/31 | 1,097 | 1,104 | 1,094 | 1,097 | +1 | +0.1% | 7,800 |
2019/10/30 | 1,106 | 1,107 | 1,096 | 1,096 | -10 | -0.9% | 13,300 |
2019/10/29 | 1,096 | 1,107 | 1,096 | 1,106 | +10 | +0.9% | 11,100 |
2019/10/28 | 1,080 | 1,096 | 1,080 | 1,096 | +13 | +1.2% | 14,500 |
2019/10/25 | 1,085 | 1,088 | 1,082 | 1,083 | +1 | +0.1% | 7,800 |
2019/10/24 | 1,079 | 1,085 | 1,076 | 1,082 | -1 | -0.1% | 4,300 |
2019/10/23 | 1,085 | 1,096 | 1,074 | 1,083 | -1 | -0.1% | 32,300 |
2019/10/21 | 1,073 | 1,085 | 1,073 | 1,084 | +11 | +1% | 13,400 |
2019/10/18 | 1,078 | 1,081 | 1,070 | 1,073 | -5 | -0.5% | 19,400 |
2019/10/17 | 1,072 | 1,085 | 1,068 | 1,078 | +14 | +1.3% | 15,500 |
2019/10/16 | 1,085 | 1,088 | 1,064 | 1,064 | -15 | -1.4% | 36,900 |
2019/10/15 | 1,080 | 1,086 | 1,074 | 1,079 | +9 | +0.8% | 21,900 |
2019/10/11 | 1,060 | 1,083 | 1,060 | 1,070 | +3 | +0.3% | 53,000 |
2019/10/10 | 1,137 | 1,139 | 1,051 | 1,067 | -90 | -7.8% | 175,300 |
2019/10/09 | 1,165 | 1,173 | 1,145 | 1,157 | -8 | -0.7% | 54,100 |
2019/10/08 | 1,233 | 1,244 | 1,162 | 1,165 | -12 | -1% | 326,900 |
2019/10/07 | 1,215 | 1,215 | 1,176 | 1,177 | -38 | -3.1% | 113,900 |
2019/10/04 | 1,152 | 1,215 | 1,151 | 1,215 | +85 | +7.5% | 263,700 |
2019/10/03 | 1,143 | 1,152 | 1,119 | 1,130 | -33 | -2.8% | 61,400 |
2019/10/02 | 1,166 | 1,171 | 1,158 | 1,163 | -13 | -1.1% | 16,700 |
2019/10/01 | 1,185 | 1,185 | 1,165 | 1,176 | +3 | +0.3% | 35,900 |
2019/09/30 | 1,155 | 1,185 | 1,155 | 1,173 | +34 | +3% | 55,700 |
2019/09/27 | 1,138 | 1,151 | 1,102 | 1,139 | -6 | -0.5% | 47,900 |
2019/09/26 | 1,155 | 1,166 | 1,130 | 1,145 | +7 | +0.6% | 51,100 |
2019/09/25 | 1,102 | 1,180 | 1,101 | 1,138 | +32 | +2.9% | 102,400 |
2019/09/24 | 1,104 | 1,119 | 1,100 | 1,106 | +5 | +0.5% | 32,900 |
2019/09/20 | 1,086 | 1,106 | 1,083 | 1,101 | +19 | +1.8% | 21,400 |
2019/09/19 | 1,076 | 1,100 | 1,076 | 1,082 | +1 | +0.1% | 17,700 |
2019/09/18 | 1,086 | 1,098 | 1,080 | 1,081 | -10 | -0.9% | 14,800 |
2019/09/17 | 1,085 | 1,096 | 1,079 | 1,091 | -1 | -0.1% | 8,200 |
2019/09/13 | 1,104 | 1,104 | 1,080 | 1,092 | +16 | +1.5% | 25,500 |
2019/09/12 | 1,093 | 1,099 | 1,074 | 1,076 | -16 | -1.5% | 9,400 |
2019/09/11 | 1,098 | 1,100 | 1,077 | 1,092 | +2 | +0.2% | 9,800 |
2019/09/10 | 1,104 | 1,104 | 1,084 | 1,090 | -11 | -1% | 17,000 |
2019/09/09 | 1,105 | 1,112 | 1,096 | 1,101 | +4 | +0.4% | 16,700 |
2019/09/06 | 1,082 | 1,105 | 1,078 | 1,097 | +15 | +1.4% | 31,100 |
2019/09/05 | 1,063 | 1,082 | 1,063 | 1,082 | +17 | +1.6% | 17,900 |
2019/09/04 | 1,067 | 1,070 | 1,061 | 1,065 | -12 | -1.1% | 7,800 |
2019/09/03 | 1,079 | 1,085 | 1,066 | 1,077 | +15 | +1.4% | 11,900 |
2019/09/02 | 1,068 | 1,075 | 1,060 | 1,062 | +2 | +0.2% | 8,500 |
2019/08/30 | 1,039 | 1,066 | 1,039 | 1,060 | +27 | +2.6% | 7,800 |
2019/08/29 | 1,049 | 1,054 | 1,028 | 1,033 | -15 | -1.4% | 16,600 |
2019/08/28 | 1,051 | 1,056 | 1,046 | 1,048 | -3 | -0.3% | 17,500 |
2019/08/27 | 1,064 | 1,064 | 1,051 | 1,051 | -13 | -1.2% | 7,500 |
2019/08/26 | 1,050 | 1,077 | 1,040 | 1,064 | +3 | +0.3% | 12,600 |
2019/08/23 | 1,062 | 1,066 | 1,059 | 1,061 | -1 | -0.1% | 3,800 |
2019/08/22 | 1,090 | 1,095 | 1,057 | 1,062 | -34 | -3.1% | 15,900 |
2019/08/21 | 1,094 | 1,096 | 1,080 | 1,096 | +4 | +0.4% | 16,200 |
2019/08/20 | 1,058 | 1,092 | 1,057 | 1,092 | +33 | +3.1% | 19,000 |
2019/08/19 | 1,063 | 1,068 | 1,049 | 1,059 | -6 | -0.6% | 14,500 |
1201~
1250
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