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 |
---|---|---|---|---|---|---|---|
2017/05/18 | 1,058 | 1,058 | 1,035 | 1,047 | -16 | -1.5% | 7,800 |
2017/05/17 | 1,052 | 1,072 | 1,052 | 1,063 | +16 | +1.5% | 3,300 |
2017/05/16 | 1,062 | 1,073 | 1,047 | 1,047 | -13 | -1.2% | 5,700 |
2017/05/15 | 1,065 | 1,065 | 1,045 | 1,060 | -2 | -0.2% | 5,500 |
2017/05/12 | 1,081 | 1,081 | 1,057 | 1,062 | -14 | -1.3% | 6,800 |
2017/05/11 | 1,073 | 1,085 | 1,062 | 1,076 | +7 | +0.7% | 7,200 |
2017/05/10 | 1,071 | 1,075 | 1,058 | 1,069 | -11 | -1% | 9,800 |
2017/05/09 | 1,063 | 1,080 | 1,059 | 1,080 | +24 | +2.3% | 12,300 |
2017/05/08 | 1,056 | 1,060 | 1,053 | 1,056 | +7 | +0.7% | 10,500 |
2017/05/02 | 1,057 | 1,060 | 1,031 | 1,049 | -12 | -1.1% | 20,600 |
2017/05/01 | 1,051 | 1,063 | 1,042 | 1,061 | +21 | +2% | 22,200 |
2017/04/28 | 1,035 | 1,041 | 1,035 | 1,040 | +11 | +1.1% | 8,400 |
2017/04/27 | 1,030 | 1,036 | 1,024 | 1,029 | +4 | +0.4% | 10,900 |
2017/04/26 | 1,034 | 1,034 | 1,024 | 1,025 | +3 | +0.3% | 5,400 |
2017/04/25 | 1,014 | 1,025 | 1,014 | 1,022 | +9 | +0.9% | 2,900 |
2017/04/24 | 1,023 | 1,035 | 1,012 | 1,013 | -20 | -1.9% | 14,500 |
2017/04/21 | 1,020 | 1,034 | 1,019 | 1,033 | +11 | +1.1% | 8,300 |
2017/04/20 | 1,016 | 1,028 | 1,016 | 1,022 | +2 | +0.2% | 7,200 |
2017/04/19 | 1,024 | 1,024 | 1,020 | 1,020 | -2 | -0.2% | 7,800 |
2017/04/18 | 1,021 | 1,024 | 1,013 | 1,022 | +10 | +1% | 4,000 |
2017/04/17 | 1,010 | 1,019 | 1,008 | 1,012 | -1 | -0.1% | 5,900 |
2017/04/14 | 1,012 | 1,022 | 1,008 | 1,013 | -1 | -0.1% | 4,000 |
2017/04/13 | 1,005 | 1,016 | 1,005 | 1,014 | +5 | +0.5% | 6,300 |
2017/04/12 | 1,028 | 1,030 | 1,006 | 1,009 | -34 | -3.3% | 15,100 |
2017/04/11 | 1,027 | 1,043 | 1,020 | 1,043 | +20 | +2% | 14,900 |
2017/04/10 | 1,027 | 1,027 | 1,016 | 1,023 | +5 | +0.5% | 8,200 |
2017/04/07 | 1,029 | 1,029 | 1,016 | 1,018 | -13 | -1.3% | 7,600 |
2017/04/06 | 1,045 | 1,045 | 1,013 | 1,031 | -6 | -0.6% | 9,000 |
2017/04/05 | 1,020 | 1,037 | 1,020 | 1,037 | +1 | +0.1% | 19,200 |
2017/04/04 | 1,068 | 1,068 | 1,036 | 1,036 | -41 | -3.8% | 19,400 |
2017/04/03 | 1,092 | 1,092 | 1,073 | 1,077 | -15 | -1.4% | 8,500 |
2017/03/31 | 1,093 | 1,105 | 1,090 | 1,092 | -1 | -0.1% | 6,300 |
2017/03/30 | 1,106 | 1,110 | 1,093 | 1,093 | -13 | -1.2% | 12,300 |
2017/03/29 | 1,115 | 1,115 | 1,097 | 1,106 | +5 | +0.5% | 2,600 |
2017/03/28 | 1,119 | 1,119 | 1,094 | 1,101 | +6 | +0.5% | 8,000 |
2017/03/27 | 1,121 | 1,121 | 1,093 | 1,095 | -26 | -2.3% | 8,800 |
2017/03/24 | 1,128 | 1,128 | 1,116 | 1,121 | -14 | -1.2% | 3,700 |
2017/03/23 | 1,109 | 1,143 | 1,100 | 1,135 | +27 | +2.4% | 19,200 |
2017/03/22 | 1,127 | 1,140 | 1,103 | 1,108 | -26 | -2.3% | 12,400 |
2017/03/21 | 1,132 | 1,140 | 1,130 | 1,134 | -10 | -0.9% | 5,500 |
2017/03/17 | 1,151 | 1,155 | 1,137 | 1,144 | -7 | -0.6% | 15,300 |
2017/03/16 | 1,150 | 1,158 | 1,150 | 1,151 | -2 | -0.2% | 7,200 |
2017/03/15 | 1,157 | 1,160 | 1,152 | 1,153 | -12 | -1% | 11,200 |
2017/03/14 | 1,165 | 1,175 | 1,157 | 1,165 | ±0 | ±0% | 8,400 |
2017/03/13 | 1,168 | 1,170 | 1,161 | 1,165 | -4 | -0.3% | 7,000 |
2017/03/10 | 1,173 | 1,175 | 1,161 | 1,169 | -4 | -0.3% | 11,200 |
2017/03/09 | 1,180 | 1,184 | 1,166 | 1,173 | -5 | -0.4% | 7,200 |
2017/03/08 | 1,160 | 1,178 | 1,159 | 1,178 | +10 | +0.9% | 16,000 |
2017/03/07 | 1,165 | 1,184 | 1,165 | 1,168 | -2 | -0.2% | 5,100 |
2017/03/06 | 1,195 | 1,195 | 1,160 | 1,170 | -15 | -1.3% | 11,900 |
1801~
1850
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