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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 1,206 | 1,210 | 1,170 | 1,178 | -37 | -3% | 34,100 |
| 2017/10/10 | 1,245 | 1,245 | 1,204 | 1,215 | +37 | +3.1% | 64,300 |
| 2017/10/06 | 1,188 | 1,190 | 1,160 | 1,178 | -10 | -0.8% | 43,200 |
| 2017/10/05 | 1,213 | 1,216 | 1,188 | 1,188 | -33 | -2.7% | 61,800 |
| 2017/10/04 | 1,234 | 1,235 | 1,215 | 1,221 | -17 | -1.4% | 41,800 |
| 2017/10/03 | 1,275 | 1,275 | 1,225 | 1,238 | -97 | -7.3% | 115,800 |
| 2017/10/02 | 1,339 | 1,381 | 1,326 | 1,335 | +26 | +2% | 216,300 |
| 2017/09/29 | 1,318 | 1,325 | 1,300 | 1,309 | -7 | -0.5% | 28,800 |
| 2017/09/28 | 1,325 | 1,329 | 1,303 | 1,316 | -5 | -0.4% | 31,500 |
| 2017/09/27 | 1,309 | 1,329 | 1,300 | 1,321 | +16 | +1.2% | 34,000 |
| 2017/09/26 | 1,287 | 1,317 | 1,280 | 1,305 | +28 | +2.2% | 36,400 |
| 2017/09/25 | 1,272 | 1,287 | 1,265 | 1,277 | -4 | -0.3% | 27,300 |
| 2017/09/22 | 1,300 | 1,300 | 1,225 | 1,281 | -25 | -1.9% | 63,300 |
| 2017/09/21 | 1,305 | 1,334 | 1,290 | 1,306 | +8 | +0.6% | 42,700 |
| 2017/09/20 | 1,300 | 1,350 | 1,277 | 1,298 | -1 | -0.1% | 101,300 |
| 2017/09/19 | 1,265 | 1,306 | 1,252 | 1,299 | +36 | +2.9% | 64,400 |
| 2017/09/15 | 1,247 | 1,263 | 1,219 | 1,263 | +17 | +1.4% | 27,000 |
| 2017/09/14 | 1,280 | 1,280 | 1,233 | 1,246 | -24 | -1.9% | 22,300 |
| 2017/09/13 | 1,275 | 1,283 | 1,262 | 1,270 | +2 | +0.2% | 17,800 |
| 2017/09/12 | 1,260 | 1,273 | 1,252 | 1,268 | +25 | +2% | 23,600 |
| 2017/09/11 | 1,215 | 1,250 | 1,215 | 1,243 | +43 | +3.6% | 22,500 |
| 2017/09/08 | 1,197 | 1,208 | 1,197 | 1,200 | +4 | +0.3% | 6,000 |
| 2017/09/07 | 1,211 | 1,223 | 1,193 | 1,196 | -11 | -0.9% | 12,000 |
| 2017/09/06 | 1,165 | 1,207 | 1,160 | 1,207 | +32 | +2.7% | 30,300 |
| 2017/09/05 | 1,240 | 1,240 | 1,161 | 1,175 | -69 | -5.5% | 47,500 |
| 2017/09/04 | 1,257 | 1,257 | 1,210 | 1,244 | -21 | -1.7% | 31,700 |
| 2017/09/01 | 1,245 | 1,265 | 1,245 | 1,265 | +17 | +1.4% | 20,500 |
| 2017/08/31 | 1,245 | 1,250 | 1,233 | 1,248 | +1 | +0.1% | 12,800 |
| 2017/08/30 | 1,221 | 1,253 | 1,221 | 1,247 | +30 | +2.5% | 26,400 |
| 2017/08/29 | 1,200 | 1,224 | 1,182 | 1,217 | +13 | +1.1% | 26,200 |
| 2017/08/28 | 1,180 | 1,204 | 1,180 | 1,204 | +33 | +2.8% | 22,400 |
| 2017/08/25 | 1,170 | 1,185 | 1,170 | 1,171 | -10 | -0.8% | 5,700 |
| 2017/08/24 | 1,191 | 1,195 | 1,171 | 1,181 | -7 | -0.6% | 13,600 |
| 2017/08/23 | 1,169 | 1,189 | 1,167 | 1,188 | +19 | +1.6% | 20,300 |
| 2017/08/22 | 1,152 | 1,170 | 1,152 | 1,169 | ±0 | ±0% | 9,000 |
| 2017/08/21 | 1,165 | 1,177 | 1,140 | 1,169 | +9 | +0.8% | 16,800 |
| 2017/08/18 | 1,153 | 1,162 | 1,145 | 1,160 | -3 | -0.3% | 6,800 |
| 2017/08/17 | 1,158 | 1,166 | 1,153 | 1,163 | +9 | +0.8% | 8,800 |
| 2017/08/16 | 1,139 | 1,154 | 1,139 | 1,154 | +15 | +1.3% | 2,700 |
| 2017/08/15 | 1,143 | 1,154 | 1,131 | 1,139 | -12 | -1% | 5,900 |
| 2017/08/14 | 1,124 | 1,154 | 1,108 | 1,151 | +17 | +1.5% | 19,200 |
| 2017/08/10 | 1,158 | 1,158 | 1,133 | 1,134 | -36 | -3.1% | 10,900 |
| 2017/08/09 | 1,179 | 1,179 | 1,137 | 1,170 | -11 | -0.9% | 15,600 |
| 2017/08/08 | 1,185 | 1,185 | 1,174 | 1,181 | +10 | +0.9% | 18,800 |
| 2017/08/07 | 1,176 | 1,182 | 1,160 | 1,171 | +45 | +4% | 36,300 |
| 2017/08/04 | 1,102 | 1,126 | 1,102 | 1,126 | +14 | +1.3% | 4,600 |
| 2017/08/03 | 1,117 | 1,123 | 1,089 | 1,112 | -10 | -0.9% | 9,900 |
| 2017/08/02 | 1,106 | 1,133 | 1,106 | 1,122 | +21 | +1.9% | 5,800 |
| 2017/08/01 | 1,135 | 1,135 | 1,067 | 1,101 | -31 | -2.7% | 26,700 |
| 2017/07/31 | 1,140 | 1,146 | 1,130 | 1,132 | -7 | -0.6% | 9,000 |
1701～
1750
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
