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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 1,136 | 1,138 | 1,126 | 1,126 | -10 | -0.9% | 5,700 |
2018/05/23 | 1,135 | 1,150 | 1,133 | 1,136 | ±0 | ±0% | 6,500 |
2018/05/22 | 1,145 | 1,154 | 1,136 | 1,136 | -9 | -0.8% | 7,700 |
2018/05/21 | 1,161 | 1,165 | 1,145 | 1,145 | -10 | -0.9% | 9,500 |
2018/05/18 | 1,152 | 1,162 | 1,147 | 1,155 | +4 | +0.3% | 10,300 |
2018/05/17 | 1,130 | 1,160 | 1,120 | 1,151 | +32 | +2.9% | 29,200 |
2018/05/16 | 1,126 | 1,127 | 1,116 | 1,119 | -8 | -0.7% | 5,400 |
2018/05/15 | 1,108 | 1,133 | 1,108 | 1,127 | +23 | +2.1% | 18,000 |
2018/05/14 | 1,080 | 1,130 | 1,080 | 1,104 | +23 | +2.1% | 20,700 |
2018/05/11 | 1,087 | 1,093 | 1,075 | 1,081 | -6 | -0.6% | 7,300 |
2018/05/10 | 1,093 | 1,095 | 1,087 | 1,087 | -3 | -0.3% | 3,700 |
2018/05/09 | 1,095 | 1,098 | 1,085 | 1,090 | ±0 | ±0% | 10,700 |
2018/05/08 | 1,077 | 1,090 | 1,075 | 1,090 | +13 | +1.2% | 4,400 |
2018/05/07 | 1,083 | 1,092 | 1,072 | 1,077 | -1 | -0.1% | 6,900 |
2018/05/02 | 1,079 | 1,090 | 1,062 | 1,078 | -8 | -0.7% | 8,000 |
2018/05/01 | 1,070 | 1,086 | 1,065 | 1,086 | +18 | +1.7% | 13,300 |
2018/04/27 | 1,065 | 1,076 | 1,054 | 1,068 | +11 | +1% | 7,200 |
2018/04/26 | 1,067 | 1,067 | 1,053 | 1,057 | -4 | -0.4% | 3,000 |
2018/04/25 | 1,046 | 1,080 | 1,046 | 1,061 | +11 | +1% | 10,100 |
2018/04/24 | 1,047 | 1,063 | 1,045 | 1,050 | +2 | +0.2% | 7,700 |
2018/04/23 | 1,052 | 1,061 | 1,045 | 1,048 | -11 | -1% | 4,800 |
2018/04/20 | 1,074 | 1,074 | 1,046 | 1,059 | +3 | +0.3% | 8,200 |
2018/04/19 | 1,060 | 1,060 | 1,052 | 1,056 | +2 | +0.2% | 2,400 |
2018/04/18 | 1,053 | 1,057 | 1,046 | 1,054 | +9 | +0.9% | 2,000 |
2018/04/17 | 1,057 | 1,060 | 1,041 | 1,045 | -10 | -0.9% | 13,900 |
2018/04/16 | 1,070 | 1,071 | 1,052 | 1,055 | -13 | -1.2% | 3,000 |
2018/04/13 | 1,069 | 1,069 | 1,055 | 1,068 | +15 | +1.4% | 5,100 |
2018/04/12 | 1,065 | 1,072 | 1,050 | 1,053 | -14 | -1.3% | 9,500 |
2018/04/11 | 1,087 | 1,092 | 1,062 | 1,067 | -15 | -1.4% | 5,400 |
2018/04/10 | 1,082 | 1,090 | 1,078 | 1,082 | -1 | -0.1% | 4,600 |
2018/04/09 | 1,072 | 1,084 | 1,072 | 1,083 | +8 | +0.7% | 3,100 |
2018/04/06 | 1,084 | 1,084 | 1,070 | 1,075 | -6 | -0.6% | 4,500 |
2018/04/05 | 1,090 | 1,098 | 1,080 | 1,081 | -16 | -1.5% | 11,900 |
2018/04/04 | 1,106 | 1,106 | 1,095 | 1,097 | -15 | -1.3% | 4,600 |
2018/04/03 | 1,093 | 1,112 | 1,093 | 1,112 | +7 | +0.6% | 10,300 |
2018/04/02 | 1,104 | 1,120 | 1,103 | 1,105 | +11 | +1% | 18,000 |
2018/03/30 | 1,075 | 1,095 | 1,063 | 1,094 | +19 | +1.8% | 7,300 |
2018/03/29 | 1,049 | 1,079 | 1,049 | 1,075 | +28 | +2.7% | 5,600 |
2018/03/28 | 1,054 | 1,060 | 1,047 | 1,047 | -3 | -0.3% | 5,400 |
2018/03/27 | 1,044 | 1,056 | 1,044 | 1,050 | +7 | +0.7% | 7,100 |
2018/03/26 | 1,048 | 1,051 | 1,030 | 1,043 | -10 | -0.9% | 9,200 |
2018/03/23 | 1,060 | 1,074 | 1,050 | 1,053 | -33 | -3% | 7,900 |
2018/03/22 | 1,079 | 1,086 | 1,066 | 1,086 | +20 | +1.9% | 6,300 |
2018/03/20 | 1,042 | 1,071 | 1,042 | 1,066 | -2 | -0.2% | 9,400 |
2018/03/19 | 1,077 | 1,077 | 1,052 | 1,068 | -6 | -0.6% | 7,500 |
2018/03/16 | 1,082 | 1,083 | 1,070 | 1,074 | -8 | -0.7% | 3,000 |
2018/03/15 | 1,081 | 1,086 | 1,075 | 1,082 | -1 | -0.1% | 3,600 |
2018/03/14 | 1,073 | 1,083 | 1,070 | 1,083 | -2 | -0.2% | 6,300 |
2018/03/13 | 1,077 | 1,087 | 1,061 | 1,085 | +6 | +0.6% | 7,500 |
2018/03/12 | 1,074 | 1,086 | 1,060 | 1,079 | +17 | +1.6% | 5,200 |
1551~
1600
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