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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 1,064 | 1,082 | 1,058 | 1,062 | -1 | -0.1% | 5,800 |
2018/03/08 | 1,056 | 1,065 | 1,056 | 1,063 | +13 | +1.2% | 3,800 |
2018/03/07 | 1,058 | 1,064 | 1,050 | 1,050 | -8 | -0.8% | 6,100 |
2018/03/06 | 1,046 | 1,061 | 1,046 | 1,058 | +18 | +1.7% | 6,900 |
2018/03/05 | 1,058 | 1,065 | 1,040 | 1,040 | -30 | -2.8% | 9,600 |
2018/03/02 | 1,068 | 1,081 | 1,066 | 1,070 | -10 | -0.9% | 6,200 |
2018/03/01 | 1,081 | 1,083 | 1,080 | 1,080 | ±0 | ±0% | 3,000 |
2018/02/28 | 1,083 | 1,095 | 1,056 | 1,080 | -6 | -0.6% | 8,400 |
2018/02/27 | 1,087 | 1,094 | 1,086 | 1,086 | +2 | +0.2% | 7,200 |
2018/02/26 | 1,089 | 1,091 | 1,080 | 1,084 | -3 | -0.3% | 4,200 |
2018/02/23 | 1,089 | 1,105 | 1,072 | 1,087 | +17 | +1.6% | 10,300 |
2018/02/22 | 1,073 | 1,079 | 1,067 | 1,070 | -11 | -1% | 3,400 |
2018/02/21 | 1,071 | 1,082 | 1,058 | 1,081 | +19 | +1.8% | 6,300 |
2018/02/20 | 1,090 | 1,090 | 1,062 | 1,062 | -23 | -2.1% | 4,700 |
2018/02/19 | 1,057 | 1,086 | 1,057 | 1,085 | +46 | +4.4% | 9,100 |
2018/02/16 | 1,036 | 1,042 | 1,025 | 1,039 | +9 | +0.9% | 8,900 |
2018/02/15 | 1,016 | 1,034 | 1,015 | 1,030 | +19 | +1.9% | 10,400 |
2018/02/14 | 1,021 | 1,034 | 1,011 | 1,011 | -23 | -2.2% | 9,200 |
2018/02/13 | 1,038 | 1,064 | 1,030 | 1,034 | +11 | +1.1% | 8,600 |
2018/02/09 | 1,020 | 1,039 | 1,015 | 1,023 | -42 | -3.9% | 10,900 |
2018/02/08 | 1,034 | 1,065 | 1,034 | 1,065 | +31 | +3% | 11,000 |
2018/02/07 | 1,050 | 1,059 | 1,028 | 1,034 | +14 | +1.4% | 11,000 |
2018/02/06 | 1,058 | 1,066 | 1,005 | 1,020 | -83 | -7.5% | 58,100 |
2018/02/05 | 1,101 | 1,111 | 1,093 | 1,103 | -15 | -1.3% | 16,000 |
2018/02/02 | 1,125 | 1,129 | 1,118 | 1,118 | -6 | -0.5% | 3,600 |
2018/02/01 | 1,125 | 1,130 | 1,115 | 1,124 | +4 | +0.4% | 7,900 |
2018/01/31 | 1,126 | 1,127 | 1,115 | 1,120 | -10 | -0.9% | 8,600 |
2018/01/30 | 1,136 | 1,158 | 1,126 | 1,130 | -13 | -1.1% | 13,700 |
2018/01/29 | 1,152 | 1,156 | 1,143 | 1,143 | -4 | -0.3% | 6,200 |
2018/01/26 | 1,149 | 1,152 | 1,144 | 1,147 | -1 | -0.1% | 5,800 |
2018/01/25 | 1,150 | 1,160 | 1,147 | 1,148 | -4 | -0.3% | 7,500 |
2018/01/24 | 1,163 | 1,163 | 1,152 | 1,152 | -10 | -0.9% | 6,800 |
2018/01/23 | 1,157 | 1,173 | 1,153 | 1,162 | +5 | +0.4% | 13,600 |
2018/01/22 | 1,137 | 1,160 | 1,135 | 1,157 | +20 | +1.8% | 15,500 |
2018/01/19 | 1,151 | 1,153 | 1,130 | 1,137 | -13 | -1.1% | 7,700 |
2018/01/18 | 1,163 | 1,168 | 1,150 | 1,150 | -10 | -0.9% | 12,100 |
2018/01/17 | 1,165 | 1,165 | 1,151 | 1,160 | -9 | -0.8% | 18,000 |
2018/01/16 | 1,187 | 1,187 | 1,162 | 1,169 | -10 | -0.8% | 19,100 |
2018/01/15 | 1,178 | 1,183 | 1,165 | 1,179 | +10 | +0.9% | 17,300 |
2018/01/12 | 1,160 | 1,195 | 1,155 | 1,169 | +12 | +1% | 40,800 |
2018/01/11 | 1,147 | 1,163 | 1,140 | 1,157 | -6 | -0.5% | 12,000 |
2018/01/10 | 1,141 | 1,164 | 1,140 | 1,163 | +32 | +2.8% | 27,700 |
2018/01/09 | 1,121 | 1,143 | 1,120 | 1,131 | +5 | +0.4% | 18,200 |
2018/01/05 | 1,136 | 1,136 | 1,120 | 1,126 | -4 | -0.4% | 9,100 |
2018/01/04 | 1,129 | 1,130 | 1,119 | 1,130 | +9 | +0.8% | 7,500 |
2017/12/29 | 1,125 | 1,127 | 1,103 | 1,121 | +3 | +0.3% | 5,600 |
2017/12/28 | 1,128 | 1,128 | 1,118 | 1,118 | -10 | -0.9% | 1,700 |
2017/12/27 | 1,102 | 1,128 | 1,095 | 1,128 | +22 | +2% | 10,600 |
2017/12/26 | 1,103 | 1,120 | 1,103 | 1,106 | -10 | -0.9% | 19,700 |
2017/12/25 | 1,135 | 1,135 | 1,111 | 1,116 | -19 | -1.7% | 16,600 |
1601~
1650
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