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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,048 | 1,074 | 1,048 | 1,065 | +19 | +1.8% | 20,100 |
2019/08/15 | 1,045 | 1,054 | 1,035 | 1,046 | -12 | -1.1% | 28,300 |
2019/08/14 | 1,063 | 1,074 | 1,045 | 1,058 | -4 | -0.4% | 33,300 |
2019/08/13 | 1,080 | 1,090 | 1,050 | 1,062 | -33 | -3% | 35,800 |
2019/08/09 | 1,087 | 1,103 | 1,079 | 1,095 | +5 | +0.5% | 25,800 |
2019/08/08 | 1,096 | 1,105 | 1,079 | 1,090 | ±0 | ±0% | 25,300 |
2019/08/07 | 1,086 | 1,094 | 1,058 | 1,090 | +15 | +1.4% | 23,600 |
2019/08/06 | 1,036 | 1,083 | 1,030 | 1,075 | -49 | -4.4% | 67,000 |
2019/08/05 | 1,132 | 1,144 | 1,102 | 1,124 | -14 | -1.2% | 46,300 |
2019/08/02 | 1,138 | 1,153 | 1,131 | 1,138 | -10 | -0.9% | 34,600 |
2019/08/01 | 1,156 | 1,161 | 1,145 | 1,148 | -5 | -0.4% | 20,800 |
2019/07/31 | 1,145 | 1,162 | 1,139 | 1,153 | +3 | +0.3% | 34,500 |
2019/07/30 | 1,148 | 1,170 | 1,141 | 1,150 | -2 | -0.2% | 44,600 |
2019/07/29 | 1,141 | 1,162 | 1,139 | 1,152 | +3 | +0.3% | 33,300 |
2019/07/26 | 1,145 | 1,195 | 1,131 | 1,149 | -8 | -0.7% | 269,800 |
2019/07/25 | 1,161 | 1,170 | 1,130 | 1,157 | -4 | -0.3% | 208,000 |
2019/07/24 | 1,211 | 1,273 | 1,135 | 1,161 | +100 | +9.4% | 1,988,000 |
2019/07/23 | 1,046 | 1,063 | 1,040 | 1,061 | +14 | +1.3% | 12,600 |
2019/07/22 | 1,047 | 1,053 | 1,030 | 1,047 | ±0 | ±0% | 19,800 |
2019/07/19 | 1,047 | 1,061 | 1,038 | 1,047 | -5 | -0.5% | 25,700 |
2019/07/18 | 1,064 | 1,076 | 1,049 | 1,052 | -19 | -1.8% | 26,100 |
2019/07/17 | 1,064 | 1,072 | 1,062 | 1,071 | -2 | -0.2% | 8,900 |
2019/07/16 | 1,086 | 1,086 | 1,064 | 1,073 | -1 | -0.1% | 10,200 |
2019/07/12 | 1,063 | 1,074 | 1,055 | 1,074 | +5 | +0.5% | 20,300 |
2019/07/11 | 1,067 | 1,076 | 1,062 | 1,069 | +2 | +0.2% | 6,600 |
2019/07/10 | 1,068 | 1,074 | 1,058 | 1,067 | +7 | +0.7% | 10,600 |
2019/07/09 | 1,075 | 1,077 | 1,056 | 1,060 | -4 | -0.4% | 18,900 |
2019/07/08 | 1,101 | 1,101 | 1,058 | 1,064 | -35 | -3.2% | 29,100 |
2019/07/05 | 1,086 | 1,116 | 1,070 | 1,099 | +19 | +1.8% | 35,800 |
2019/07/04 | 1,092 | 1,124 | 1,065 | 1,080 | -18 | -1.6% | 55,900 |
2019/07/03 | 1,103 | 1,107 | 1,084 | 1,098 | -12 | -1.1% | 28,200 |
2019/07/02 | 1,082 | 1,110 | 1,074 | 1,110 | +16 | +1.5% | 44,900 |
2019/07/01 | 1,127 | 1,135 | 1,090 | 1,094 | -35 | -3.1% | 78,900 |
2019/06/28 | 1,148 | 1,167 | 1,106 | 1,129 | -3 | -0.3% | 148,400 |
2019/06/27 | 1,100 | 1,143 | 1,065 | 1,132 | +60 | +5.6% | 191,100 |
2019/06/26 | 1,090 | 1,146 | 1,071 | 1,072 | -32 | -2.9% | 187,400 |
2019/06/25 | 1,120 | 1,131 | 1,081 | 1,104 | -46 | -4% | 339,400 |
2019/06/24 | 1,144 | 1,213 | 1,104 | 1,150 | +96 | +9.1% | 1,550,000 |
2019/06/21 | 955 | 1,054 | 932 | 1,054 | +150 | +16.6% | 559,500 |
2019/06/20 | 901 | 906 | 901 | 904 | -1 | -0.1% | 3,500 |
2019/06/19 | 903 | 913 | 903 | 905 | +2 | +0.2% | 4,800 |
2019/06/18 | 904 | 915 | 900 | 903 | -3 | -0.3% | 5,600 |
2019/06/17 | 904 | 919 | 891 | 906 | +9 | +1% | 6,700 |
2019/06/14 | 891 | 905 | 891 | 897 | +4 | +0.4% | 3,000 |
2019/06/13 | 892 | 899 | 890 | 893 | -8 | -0.9% | 3,400 |
2019/06/12 | 891 | 902 | 891 | 901 | +17 | +1.9% | 3,400 |
2019/06/11 | 886 | 894 | 880 | 884 | -2 | -0.2% | 5,100 |
2019/06/10 | 898 | 898 | 882 | 886 | +3 | +0.3% | 5,000 |
2019/06/07 | 859 | 884 | 853 | 883 | +32 | +3.8% | 8,700 |
2019/06/06 | 861 | 862 | 850 | 851 | -10 | -1.2% | 4,300 |
1251~
1300
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