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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,176 | 1,176 | 1,137 | 1,139 | -31 | -2.6% | 20,200 |
| 2017/07/27 | 1,175 | 1,192 | 1,166 | 1,170 | -2 | -0.2% | 12,200 |
| 2017/07/26 | 1,160 | 1,174 | 1,160 | 1,172 | +15 | +1.3% | 16,400 |
| 2017/07/25 | 1,175 | 1,178 | 1,155 | 1,157 | -33 | -2.8% | 20,300 |
| 2017/07/24 | 1,144 | 1,200 | 1,144 | 1,190 | +48 | +4.2% | 51,400 |
| 2017/07/21 | 1,138 | 1,149 | 1,138 | 1,142 | -5 | -0.4% | 4,200 |
| 2017/07/20 | 1,139 | 1,155 | 1,137 | 1,147 | +8 | +0.7% | 12,600 |
| 2017/07/19 | 1,134 | 1,150 | 1,134 | 1,139 | +2 | +0.2% | 14,000 |
| 2017/07/18 | 1,144 | 1,144 | 1,133 | 1,137 | -1 | -0.1% | 6,800 |
| 2017/07/14 | 1,137 | 1,140 | 1,130 | 1,138 | +1 | +0.1% | 9,000 |
| 2017/07/13 | 1,144 | 1,144 | 1,130 | 1,137 | +2 | +0.2% | 2,900 |
| 2017/07/12 | 1,136 | 1,145 | 1,125 | 1,135 | -1 | -0.1% | 3,900 |
| 2017/07/11 | 1,149 | 1,152 | 1,134 | 1,136 | -14 | -1.2% | 4,900 |
| 2017/07/10 | 1,129 | 1,155 | 1,125 | 1,150 | +29 | +2.6% | 11,600 |
| 2017/07/07 | 1,123 | 1,128 | 1,110 | 1,121 | -10 | -0.9% | 12,600 |
| 2017/07/06 | 1,142 | 1,143 | 1,128 | 1,131 | -2 | -0.2% | 5,400 |
| 2017/07/05 | 1,149 | 1,149 | 1,124 | 1,133 | +2 | +0.2% | 11,800 |
| 2017/07/04 | 1,169 | 1,170 | 1,130 | 1,131 | -28 | -2.4% | 20,400 |
| 2017/07/03 | 1,163 | 1,177 | 1,151 | 1,159 | +25 | +2.2% | 28,900 |
| 2017/06/30 | 1,121 | 1,140 | 1,115 | 1,134 | +9 | +0.8% | 24,300 |
| 2017/06/29 | 1,115 | 1,131 | 1,110 | 1,125 | +14 | +1.3% | 14,200 |
| 2017/06/28 | 1,100 | 1,129 | 1,100 | 1,111 | +1 | +0.1% | 20,700 |
| 2017/06/27 | 1,110 | 1,110 | 1,091 | 1,110 | ±0 | ±0% | 7,500 |
| 2017/06/26 | 1,114 | 1,114 | 1,102 | 1,110 | +22 | +2% | 14,100 |
| 2017/06/23 | 1,105 | 1,159 | 1,079 | 1,088 | -11 | -1% | 59,800 |
| 2017/06/22 | 1,091 | 1,099 | 1,090 | 1,099 | -2 | -0.2% | 5,000 |
| 2017/06/21 | 1,094 | 1,101 | 1,083 | 1,101 | +21 | +1.9% | 7,400 |
| 2017/06/20 | 1,090 | 1,094 | 1,078 | 1,080 | +1 | +0.1% | 8,300 |
| 2017/06/19 | 1,074 | 1,080 | 1,067 | 1,079 | +16 | +1.5% | 3,100 |
| 2017/06/16 | 1,079 | 1,084 | 1,060 | 1,063 | -24 | -2.2% | 13,800 |
| 2017/06/15 | 1,114 | 1,130 | 1,084 | 1,087 | -23 | -2.1% | 29,000 |
| 2017/06/14 | 1,071 | 1,113 | 1,067 | 1,110 | +39 | +3.6% | 23,400 |
| 2017/06/13 | 1,080 | 1,080 | 1,071 | 1,071 | -7 | -0.6% | 8,500 |
| 2017/06/12 | 1,056 | 1,078 | 1,055 | 1,078 | +29 | +2.8% | 20,500 |
| 2017/06/09 | 1,042 | 1,053 | 1,042 | 1,049 | +4 | +0.4% | 3,600 |
| 2017/06/08 | 1,042 | 1,050 | 1,041 | 1,045 | +2 | +0.2% | 6,300 |
| 2017/06/07 | 1,043 | 1,043 | 1,040 | 1,043 | -3 | -0.3% | 4,000 |
| 2017/06/06 | 1,060 | 1,060 | 1,046 | 1,046 | -16 | -1.5% | 13,500 |
| 2017/06/05 | 1,061 | 1,063 | 1,054 | 1,062 | +1 | +0.1% | 7,200 |
| 2017/06/02 | 1,059 | 1,061 | 1,053 | 1,061 | +5 | +0.5% | 5,600 |
| 2017/06/01 | 1,056 | 1,061 | 1,054 | 1,056 | +3 | +0.3% | 11,600 |
| 2017/05/31 | 1,041 | 1,058 | 1,041 | 1,053 | +10 | +1% | 7,100 |
| 2017/05/30 | 1,054 | 1,054 | 1,041 | 1,043 | -14 | -1.3% | 7,000 |
| 2017/05/29 | 1,049 | 1,061 | 1,049 | 1,057 | +7 | +0.7% | 3,000 |
| 2017/05/26 | 1,062 | 1,062 | 1,050 | 1,050 | -7 | -0.7% | 3,400 |
| 2017/05/25 | 1,061 | 1,064 | 1,056 | 1,057 | -13 | -1.2% | 2,700 |
| 2017/05/24 | 1,059 | 1,070 | 1,056 | 1,070 | +12 | +1.1% | 6,700 |
| 2017/05/23 | 1,056 | 1,061 | 1,055 | 1,058 | +3 | +0.3% | 3,400 |
| 2017/05/22 | 1,057 | 1,057 | 1,047 | 1,055 | +6 | +0.6% | 3,700 |
| 2017/05/19 | 1,042 | 1,052 | 1,042 | 1,049 | +2 | +0.2% | 1,600 |
1751～
1800
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
