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 |
|---|---|---|---|---|---|---|---|
| 2024/12/16 | 1,172 | 1,175 | 1,172 | 1,173 | +1 | +0.1% | 900 |
| 2024/12/13 | 1,200 | 1,200 | 1,162 | 1,172 | -28 | -2.3% | 6,700 |
| 2024/12/12 | 1,183 | 1,203 | 1,174 | 1,200 | +47 | +4.1% | 20,400 |
| 2024/12/11 | 1,160 | 1,160 | 1,150 | 1,153 | -7 | -0.6% | 4,600 |
| 2024/12/10 | 1,158 | 1,167 | 1,158 | 1,160 | +2 | +0.2% | 2,200 |
| 2024/12/09 | 1,157 | 1,160 | 1,145 | 1,158 | +1 | +0.1% | 7,800 |
| 2024/12/06 | 1,170 | 1,170 | 1,157 | 1,157 | -10 | -0.9% | 12,200 |
| 2024/12/05 | 1,164 | 1,168 | 1,160 | 1,167 | +2 | +0.2% | 3,400 |
| 2024/12/04 | 1,171 | 1,171 | 1,156 | 1,165 | -6 | -0.5% | 7,400 |
| 2024/12/03 | 1,172 | 1,175 | 1,160 | 1,171 | +8 | +0.7% | 5,400 |
| 2024/12/02 | 1,175 | 1,175 | 1,159 | 1,163 | -4 | -0.3% | 11,200 |
| 2024/11/29 | 1,173 | 1,175 | 1,162 | 1,167 | -3 | -0.3% | 14,900 |
| 2024/11/28 | 1,163 | 1,177 | 1,163 | 1,170 | +3 | +0.3% | 2,400 |
| 2024/11/27 | 1,161 | 1,176 | 1,161 | 1,167 | -4 | -0.3% | 1,400 |
| 2024/11/26 | 1,185 | 1,185 | 1,165 | 1,171 | +4 | +0.3% | 4,400 |
| 2024/11/25 | 1,171 | 1,182 | 1,167 | 1,167 | -4 | -0.3% | 3,500 |
| 2024/11/22 | 1,175 | 1,177 | 1,170 | 1,171 | -4 | -0.3% | 1,600 |
| 2024/11/21 | 1,185 | 1,185 | 1,173 | 1,175 | -10 | -0.8% | 900 |
| 2024/11/20 | 1,166 | 1,185 | 1,159 | 1,185 | +21 | +1.8% | 6,100 |
| 2024/11/19 | 1,165 | 1,170 | 1,162 | 1,164 | -2 | -0.2% | 2,200 |
| 2024/11/18 | 1,168 | 1,170 | 1,166 | 1,166 | +1 | +0.1% | 2,800 |
| 2024/11/15 | 1,161 | 1,173 | 1,156 | 1,165 | +9 | +0.8% | 3,200 |
| 2024/11/14 | 1,163 | 1,163 | 1,147 | 1,156 | +14 | +1.2% | 2,000 |
| 2024/11/13 | 1,166 | 1,166 | 1,142 | 1,142 | -24 | -2.1% | 2,200 |
| 2024/11/12 | 1,172 | 1,172 | 1,158 | 1,166 | -4 | -0.3% | 2,900 |
| 2024/11/11 | 1,186 | 1,186 | 1,157 | 1,170 | +2 | +0.2% | 2,900 |
| 2024/11/08 | 1,189 | 1,189 | 1,149 | 1,168 | -5 | -0.4% | 4,000 |
| 2024/11/07 | 1,154 | 1,183 | 1,147 | 1,173 | +24 | +2.1% | 5,300 |
| 2024/11/06 | 1,152 | 1,152 | 1,145 | 1,149 | -3 | -0.3% | 2,000 |
| 2024/11/05 | 1,152 | 1,152 | 1,152 | 1,152 | ±0 | ±0% | 400 |
| 2024/11/01 | 1,155 | 1,160 | 1,143 | 1,152 | -7 | -0.6% | 2,700 |
| 2024/10/31 | 1,154 | 1,159 | 1,154 | 1,159 | +4 | +0.3% | 1,700 |
| 2024/10/30 | 1,149 | 1,156 | 1,149 | 1,155 | +8 | +0.7% | 1,400 |
| 2024/10/29 | 1,148 | 1,151 | 1,141 | 1,147 | -1 | -0.1% | 2,100 |
| 2024/10/28 | 1,144 | 1,148 | 1,128 | 1,148 | +14 | +1.2% | 2,700 |
| 2024/10/25 | 1,152 | 1,152 | 1,122 | 1,134 | -18 | -1.6% | 13,300 |
| 2024/10/24 | 1,154 | 1,158 | 1,151 | 1,152 | -2 | -0.2% | 2,500 |
| 2024/10/23 | 1,163 | 1,163 | 1,154 | 1,154 | -9 | -0.8% | 4,500 |
| 2024/10/22 | 1,170 | 1,170 | 1,163 | 1,163 | -3 | -0.3% | 2,600 |
| 2024/10/21 | 1,182 | 1,183 | 1,166 | 1,166 | -22 | -1.9% | 6,300 |
| 2024/10/18 | 1,200 | 1,200 | 1,182 | 1,188 | -25 | -2.1% | 4,700 |
| 2024/10/17 | 1,225 | 1,225 | 1,206 | 1,213 | -12 | -1% | 28,800 |
| 2024/10/16 | 1,194 | 1,229 | 1,194 | 1,225 | +35 | +2.9% | 24,000 |
| 2024/10/15 | 1,151 | 1,191 | 1,151 | 1,190 | +39 | +3.4% | 19,300 |
| 2024/10/11 | 1,153 | 1,153 | 1,149 | 1,151 | -1 | -0.1% | 1,700 |
| 2024/10/10 | 1,157 | 1,160 | 1,152 | 1,152 | -3 | -0.3% | 1,600 |
| 2024/10/09 | 1,169 | 1,169 | 1,155 | 1,155 | -9 | -0.8% | 7,400 |
| 2024/10/08 | 1,176 | 1,176 | 1,164 | 1,164 | ±0 | ±0% | 14,700 |
| 2024/10/07 | 1,175 | 1,175 | 1,143 | 1,164 | +5 | +0.4% | 21,800 |
| 2024/10/04 | 1,143 | 1,159 | 1,134 | 1,159 | +19 | +1.7% | 17,300 |
101～
150
件表示中 / 3702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 | 114,900円 | +6.6% | +59.3% | 4.35% | 15.18倍 | 0.73倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| リリカラ | 55,900円 | +8.9% | +934.5% | 6.44% | 15.31倍 | 0.82倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 内外テック | 197,700円 | +0.5% | -22.0% | 5.16% | 10.81倍 | 0.57倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| ヤマシタヘルケア | 269,500円 | +9.4% | -19.5% | 2.26% | 13.06倍 | 0.76倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
