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 |
---|---|---|---|---|---|---|---|
2018/10/17 | 1,029 | 1,035 | 1,021 | 1,025 | -2 | -0.2% | 11,200 |
2018/10/16 | 1,010 | 1,030 | 1,010 | 1,027 | +5 | +0.5% | 14,600 |
2018/10/15 | 1,029 | 1,035 | 1,009 | 1,022 | -12 | -1.2% | 8,300 |
2018/10/12 | 1,008 | 1,035 | 1,008 | 1,034 | +13 | +1.3% | 14,400 |
2018/10/11 | 1,003 | 1,045 | 1,000 | 1,021 | -33 | -3.1% | 32,500 |
2018/10/10 | 1,059 | 1,075 | 1,043 | 1,054 | -6 | -0.6% | 14,000 |
2018/10/09 | 1,069 | 1,073 | 1,059 | 1,060 | -8 | -0.7% | 7,300 |
2018/10/05 | 1,081 | 1,082 | 1,066 | 1,068 | -11 | -1% | 10,900 |
2018/10/04 | 1,116 | 1,117 | 1,075 | 1,079 | -45 | -4% | 46,500 |
2018/10/03 | 1,137 | 1,145 | 1,116 | 1,124 | +3 | +0.3% | 14,800 |
2018/10/02 | 1,160 | 1,161 | 1,100 | 1,121 | -35 | -3% | 56,100 |
2018/10/01 | 1,145 | 1,169 | 1,145 | 1,156 | +5 | +0.4% | 29,200 |
2018/09/28 | 1,165 | 1,165 | 1,143 | 1,151 | +1 | +0.1% | 21,500 |
2018/09/27 | 1,202 | 1,202 | 1,147 | 1,150 | -50 | -4.2% | 56,800 |
2018/09/26 | 1,255 | 1,255 | 1,200 | 1,200 | -63 | -5% | 42,400 |
2018/09/25 | 1,275 | 1,278 | 1,246 | 1,263 | -22 | -1.7% | 26,500 |
2018/09/21 | 1,250 | 1,289 | 1,250 | 1,285 | +40 | +3.2% | 76,500 |
2018/09/20 | 1,261 | 1,261 | 1,222 | 1,245 | +5 | +0.4% | 20,000 |
2018/09/19 | 1,259 | 1,259 | 1,225 | 1,240 | -8 | -0.6% | 9,700 |
2018/09/18 | 1,245 | 1,263 | 1,244 | 1,248 | +4 | +0.3% | 18,300 |
2018/09/14 | 1,229 | 1,244 | 1,220 | 1,244 | +1 | +0.1% | 15,800 |
2018/09/13 | 1,254 | 1,254 | 1,226 | 1,243 | +1 | +0.1% | 11,600 |
2018/09/12 | 1,278 | 1,278 | 1,236 | 1,242 | -33 | -2.6% | 16,600 |
2018/09/11 | 1,260 | 1,284 | 1,254 | 1,275 | +25 | +2% | 22,300 |
2018/09/10 | 1,220 | 1,250 | 1,204 | 1,250 | +30 | +2.5% | 14,400 |
2018/09/07 | 1,219 | 1,229 | 1,192 | 1,220 | -22 | -1.8% | 30,800 |
2018/09/06 | 1,253 | 1,302 | 1,228 | 1,242 | -31 | -2.4% | 51,100 |
2018/09/05 | 1,340 | 1,340 | 1,261 | 1,273 | +23 | +1.8% | 127,700 |
2018/09/04 | 1,198 | 1,260 | 1,187 | 1,250 | +48 | +4% | 59,700 |
2018/09/03 | 1,211 | 1,212 | 1,182 | 1,202 | +5 | +0.4% | 12,100 |
2018/08/31 | 1,180 | 1,209 | 1,180 | 1,197 | +8 | +0.7% | 13,500 |
2018/08/30 | 1,203 | 1,219 | 1,179 | 1,189 | +2 | +0.2% | 36,200 |
2018/08/29 | 1,180 | 1,187 | 1,168 | 1,187 | +8 | +0.7% | 9,400 |
2018/08/28 | 1,204 | 1,204 | 1,174 | 1,179 | -22 | -1.8% | 23,400 |
2018/08/27 | 1,209 | 1,209 | 1,201 | 1,201 | ±0 | ±0% | 15,400 |
2018/08/24 | 1,200 | 1,210 | 1,193 | 1,201 | -7 | -0.6% | 16,800 |
2018/08/23 | 1,192 | 1,208 | 1,192 | 1,208 | +18 | +1.5% | 29,700 |
2018/08/22 | 1,186 | 1,194 | 1,166 | 1,190 | +12 | +1% | 31,400 |
2018/08/21 | 1,142 | 1,180 | 1,129 | 1,178 | +34 | +3% | 29,900 |
2018/08/20 | 1,122 | 1,144 | 1,122 | 1,144 | +23 | +2.1% | 10,400 |
2018/08/17 | 1,111 | 1,137 | 1,109 | 1,121 | ±0 | ±0% | 7,600 |
2018/08/16 | 1,104 | 1,127 | 1,100 | 1,121 | +9 | +0.8% | 13,400 |
2018/08/15 | 1,100 | 1,120 | 1,100 | 1,112 | +3 | +0.3% | 8,600 |
2018/08/14 | 1,089 | 1,110 | 1,070 | 1,109 | +20 | +1.8% | 11,800 |
2018/08/13 | 1,068 | 1,089 | 1,060 | 1,089 | +12 | +1.1% | 15,100 |
2018/08/10 | 1,067 | 1,077 | 1,067 | 1,077 | +5 | +0.5% | 6,100 |
2018/08/09 | 1,079 | 1,079 | 1,060 | 1,072 | -2 | -0.2% | 4,700 |
2018/08/08 | 1,075 | 1,077 | 1,063 | 1,074 | +13 | +1.2% | 7,400 |
2018/08/07 | 1,076 | 1,085 | 1,058 | 1,061 | -15 | -1.4% | 12,600 |
2018/08/06 | 1,118 | 1,118 | 1,065 | 1,076 | -72 | -6.3% | 41,800 |
1451~
1500
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