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 |
---|---|---|---|---|---|---|---|
2017/03/03 | 1,195 | 1,195 | 1,185 | 1,185 | -10 | -0.8% | 6,200 |
2017/03/02 | 1,197 | 1,202 | 1,184 | 1,195 | +5 | +0.4% | 8,800 |
2017/03/01 | 1,183 | 1,198 | 1,171 | 1,190 | +20 | +1.7% | 9,300 |
2017/02/28 | 1,170 | 1,183 | 1,165 | 1,170 | -13 | -1.1% | 14,100 |
2017/02/27 | 1,200 | 1,200 | 1,161 | 1,183 | -17 | -1.4% | 30,100 |
2017/02/24 | 1,195 | 1,200 | 1,187 | 1,200 | +6 | +0.5% | 5,500 |
2017/02/23 | 1,201 | 1,201 | 1,187 | 1,194 | -1 | -0.1% | 21,400 |
2017/02/22 | 1,190 | 1,203 | 1,190 | 1,195 | +5 | +0.4% | 10,000 |
2017/02/21 | 1,186 | 1,194 | 1,183 | 1,190 | +4 | +0.3% | 4,400 |
2017/02/20 | 1,180 | 1,195 | 1,180 | 1,186 | +4 | +0.3% | 9,900 |
2017/02/17 | 1,167 | 1,182 | 1,167 | 1,182 | +16 | +1.4% | 6,900 |
2017/02/16 | 1,186 | 1,189 | 1,163 | 1,166 | -20 | -1.7% | 30,100 |
2017/02/15 | 1,160 | 1,200 | 1,151 | 1,186 | -94 | -7.3% | 65,800 |
2017/02/14 | 1,276 | 1,287 | 1,274 | 1,280 | +9 | +0.7% | 36,200 |
2017/02/13 | 1,277 | 1,277 | 1,259 | 1,271 | +7 | +0.6% | 20,800 |
2017/02/10 | 1,261 | 1,272 | 1,259 | 1,264 | +3 | +0.2% | 13,400 |
2017/02/09 | 1,269 | 1,270 | 1,255 | 1,261 | +2 | +0.2% | 9,300 |
2017/02/08 | 1,265 | 1,274 | 1,253 | 1,259 | +4 | +0.3% | 8,300 |
2017/02/07 | 1,253 | 1,269 | 1,251 | 1,255 | -19 | -1.5% | 16,100 |
2017/02/06 | 1,287 | 1,287 | 1,260 | 1,274 | -3 | -0.2% | 19,100 |
2017/02/03 | 1,255 | 1,300 | 1,255 | 1,277 | +22 | +1.8% | 34,100 |
2017/02/02 | 1,249 | 1,280 | 1,249 | 1,255 | +4 | +0.3% | 5,100 |
2017/02/01 | 1,262 | 1,263 | 1,247 | 1,251 | -17 | -1.3% | 12,300 |
2017/01/31 | 1,274 | 1,274 | 1,261 | 1,268 | -17 | -1.3% | 9,100 |
2017/01/30 | 1,270 | 1,285 | 1,269 | 1,285 | +1 | +0.1% | 8,400 |
2017/01/27 | 1,298 | 1,298 | 1,272 | 1,284 | -10 | -0.8% | 14,500 |
2017/01/26 | 1,282 | 1,294 | 1,273 | 1,294 | +27 | +2.1% | 15,900 |
2017/01/25 | 1,270 | 1,290 | 1,248 | 1,267 | +6 | +0.5% | 22,000 |
2017/01/24 | 1,250 | 1,266 | 1,246 | 1,261 | +14 | +1.1% | 14,300 |
2017/01/23 | 1,260 | 1,266 | 1,247 | 1,247 | -13 | -1% | 15,100 |
2017/01/20 | 1,251 | 1,260 | 1,250 | 1,260 | +11 | +0.9% | 8,600 |
2017/01/19 | 1,261 | 1,268 | 1,249 | 1,249 | -2 | -0.2% | 11,300 |
2017/01/18 | 1,257 | 1,257 | 1,249 | 1,251 | -8 | -0.6% | 10,700 |
2017/01/17 | 1,270 | 1,271 | 1,256 | 1,259 | -24 | -1.9% | 14,600 |
2017/01/16 | 1,284 | 1,284 | 1,265 | 1,283 | +7 | +0.5% | 14,700 |
2017/01/13 | 1,280 | 1,283 | 1,268 | 1,276 | -4 | -0.3% | 18,100 |
2017/01/12 | 1,290 | 1,299 | 1,276 | 1,280 | -7 | -0.5% | 22,500 |
2017/01/11 | 1,309 | 1,309 | 1,283 | 1,287 | -2 | -0.2% | 20,100 |
2017/01/10 | 1,303 | 1,311 | 1,278 | 1,289 | +32 | +2.5% | 71,300 |
2017/01/06 | 1,268 | 1,278 | 1,244 | 1,257 | -15 | -1.2% | 19,900 |
2017/01/05 | 1,268 | 1,274 | 1,267 | 1,272 | +4 | +0.3% | 4,400 |
2017/01/04 | 1,260 | 1,279 | 1,255 | 1,268 | +13 | +1% | 12,400 |
2016/12/30 | 1,250 | 1,269 | 1,231 | 1,255 | +3 | +0.2% | 11,200 |
2016/12/29 | 1,267 | 1,267 | 1,241 | 1,252 | -13 | -1% | 9,200 |
2016/12/28 | 1,249 | 1,268 | 1,249 | 1,265 | +5 | +0.4% | 6,100 |
2016/12/27 | 1,270 | 1,280 | 1,252 | 1,260 | -19 | -1.5% | 20,800 |
2016/12/26 | 1,280 | 1,288 | 1,276 | 1,279 | -4 | -0.3% | 13,200 |
2016/12/22 | 1,299 | 1,299 | 1,280 | 1,283 | -19 | -1.5% | 12,100 |
2016/12/21 | 1,305 | 1,305 | 1,289 | 1,302 | +4 | +0.3% | 16,000 |
2016/12/20 | 1,300 | 1,308 | 1,289 | 1,298 | -1 | -0.1% | 9,900 |
1851~
1900
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