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 |
---|---|---|---|---|---|---|---|
2018/08/03 | 1,133 | 1,150 | 1,128 | 1,148 | +17 | +1.5% | 24,600 |
2018/08/02 | 1,126 | 1,134 | 1,122 | 1,131 | -1 | -0.1% | 9,700 |
2018/08/01 | 1,145 | 1,145 | 1,123 | 1,132 | -15 | -1.3% | 20,800 |
2018/07/31 | 1,160 | 1,160 | 1,140 | 1,147 | +2 | +0.2% | 12,700 |
2018/07/30 | 1,150 | 1,160 | 1,140 | 1,145 | +10 | +0.9% | 36,300 |
2018/07/27 | 1,129 | 1,135 | 1,110 | 1,135 | +6 | +0.5% | 28,800 |
2018/07/26 | 1,118 | 1,135 | 1,117 | 1,129 | +11 | +1% | 20,600 |
2018/07/25 | 1,121 | 1,121 | 1,100 | 1,118 | -3 | -0.3% | 8,600 |
2018/07/24 | 1,130 | 1,131 | 1,112 | 1,121 | +10 | +0.9% | 15,200 |
2018/07/23 | 1,100 | 1,124 | 1,083 | 1,111 | +81 | +7.9% | 38,200 |
2018/07/20 | 1,027 | 1,034 | 1,020 | 1,030 | +1 | +0.1% | 3,200 |
2018/07/19 | 1,025 | 1,033 | 1,025 | 1,029 | +7 | +0.7% | 2,500 |
2018/07/18 | 1,017 | 1,035 | 1,017 | 1,022 | +7 | +0.7% | 4,000 |
2018/07/17 | 1,020 | 1,022 | 1,013 | 1,015 | +2 | +0.2% | 8,000 |
2018/07/13 | 1,008 | 1,020 | 1,007 | 1,013 | +5 | +0.5% | 2,000 |
2018/07/12 | 997 | 1,016 | 995 | 1,008 | +3 | +0.3% | 5,300 |
2018/07/11 | 1,010 | 1,015 | 1,005 | 1,005 | -12 | -1.2% | 2,200 |
2018/07/10 | 1,016 | 1,023 | 1,016 | 1,017 | +5 | +0.5% | 2,700 |
2018/07/09 | 1,009 | 1,030 | 1,001 | 1,012 | +3 | +0.3% | 6,300 |
2018/07/06 | 988 | 1,018 | 988 | 1,009 | +23 | +2.3% | 6,700 |
2018/07/05 | 1,020 | 1,036 | 980 | 986 | -34 | -3.3% | 18,400 |
2018/07/04 | 1,034 | 1,037 | 1,020 | 1,020 | -14 | -1.4% | 7,600 |
2018/07/03 | 1,050 | 1,051 | 1,032 | 1,034 | -14 | -1.3% | 11,800 |
2018/07/02 | 1,070 | 1,070 | 1,048 | 1,048 | -12 | -1.1% | 5,900 |
2018/06/29 | 1,062 | 1,062 | 1,055 | 1,060 | +9 | +0.9% | 2,400 |
2018/06/28 | 1,060 | 1,074 | 1,041 | 1,051 | +4 | +0.4% | 7,100 |
2018/06/27 | 1,061 | 1,065 | 1,037 | 1,047 | -11 | -1% | 10,600 |
2018/06/26 | 1,075 | 1,079 | 1,041 | 1,058 | -35 | -3.2% | 18,600 |
2018/06/25 | 1,105 | 1,121 | 1,089 | 1,093 | -9 | -0.8% | 3,000 |
2018/06/22 | 1,090 | 1,102 | 1,088 | 1,102 | ±0 | ±0% | 3,600 |
2018/06/21 | 1,102 | 1,110 | 1,096 | 1,102 | +6 | +0.5% | 1,600 |
2018/06/20 | 1,095 | 1,110 | 1,065 | 1,096 | -6 | -0.5% | 16,600 |
2018/06/19 | 1,109 | 1,121 | 1,093 | 1,102 | -7 | -0.6% | 6,800 |
2018/06/18 | 1,112 | 1,115 | 1,103 | 1,109 | -2 | -0.2% | 4,500 |
2018/06/15 | 1,113 | 1,116 | 1,110 | 1,111 | -6 | -0.5% | 3,700 |
2018/06/14 | 1,122 | 1,123 | 1,110 | 1,117 | -5 | -0.4% | 5,100 |
2018/06/13 | 1,125 | 1,125 | 1,120 | 1,122 | -5 | -0.4% | 1,800 |
2018/06/12 | 1,134 | 1,142 | 1,125 | 1,127 | -3 | -0.3% | 3,200 |
2018/06/11 | 1,139 | 1,140 | 1,123 | 1,130 | +7 | +0.6% | 3,600 |
2018/06/08 | 1,124 | 1,129 | 1,123 | 1,123 | ±0 | ±0% | 2,800 |
2018/06/07 | 1,124 | 1,133 | 1,115 | 1,123 | -1 | -0.1% | 4,300 |
2018/06/06 | 1,132 | 1,132 | 1,121 | 1,124 | -6 | -0.5% | 2,900 |
2018/06/05 | 1,147 | 1,147 | 1,126 | 1,130 | -17 | -1.5% | 5,000 |
2018/06/04 | 1,103 | 1,148 | 1,103 | 1,147 | +47 | +4.3% | 14,600 |
2018/06/01 | 1,097 | 1,107 | 1,097 | 1,100 | +3 | +0.3% | 2,000 |
2018/05/31 | 1,098 | 1,111 | 1,090 | 1,097 | ±0 | ±0% | 8,600 |
2018/05/30 | 1,107 | 1,107 | 1,093 | 1,097 | -14 | -1.3% | 15,800 |
2018/05/29 | 1,120 | 1,120 | 1,110 | 1,111 | -8 | -0.7% | 4,500 |
2018/05/28 | 1,142 | 1,142 | 1,112 | 1,119 | -12 | -1.1% | 12,900 |
2018/05/25 | 1,125 | 1,150 | 1,125 | 1,131 | +5 | +0.4% | 4,600 |
1501~
1550
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