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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,061 | 1,061 | 1,055 | 1,058 | -3 | -0.3% | 1,800 |
| 2024/08/20 | 1,060 | 1,065 | 1,056 | 1,061 | +2 | +0.2% | 4,600 |
| 2024/08/19 | 1,058 | 1,069 | 1,055 | 1,059 | +1 | +0.1% | 5,800 |
| 2024/08/16 | 1,068 | 1,068 | 1,054 | 1,058 | -4 | -0.4% | 5,300 |
| 2024/08/15 | 1,060 | 1,070 | 1,050 | 1,062 | +2 | +0.2% | 6,500 |
| 2024/08/14 | 1,047 | 1,071 | 1,047 | 1,060 | +14 | +1.3% | 19,100 |
| 2024/08/13 | 1,037 | 1,055 | 1,037 | 1,046 | +27 | +2.6% | 21,900 |
| 2024/08/09 | 1,027 | 1,032 | 1,019 | 1,019 | -5 | -0.5% | 11,400 |
| 2024/08/08 | 1,024 | 1,029 | 1,010 | 1,024 | +14 | +1.4% | 7,000 |
| 2024/08/07 | 967 | 1,016 | 961 | 1,010 | +24 | +2.4% | 26,100 |
| 2024/08/06 | 960 | 1,004 | 960 | 986 | +98 | +11% | 34,300 |
| 2024/08/05 | 994 | 1,000 | 888 | 888 | -110 | -11% | 22,800 |
| 2024/08/02 | 1,013 | 1,019 | 990 | 998 | -22 | -2.2% | 11,200 |
| 2024/08/01 | 1,040 | 1,040 | 1,020 | 1,020 | -16 | -1.5% | 7,500 |
| 2024/07/31 | 1,030 | 1,036 | 1,028 | 1,036 | +6 | +0.6% | 2,800 |
| 2024/07/30 | 1,026 | 1,036 | 1,025 | 1,030 | -5 | -0.5% | 5,400 |
| 2024/07/29 | 1,031 | 1,038 | 1,028 | 1,035 | +4 | +0.4% | 3,600 |
| 2024/07/26 | 1,027 | 1,033 | 1,026 | 1,031 | +4 | +0.4% | 1,900 |
| 2024/07/25 | 1,024 | 1,040 | 1,024 | 1,027 | -4 | -0.4% | 5,400 |
| 2024/07/24 | 1,028 | 1,032 | 1,022 | 1,031 | +3 | +0.3% | 4,300 |
| 2024/07/23 | 1,022 | 1,039 | 1,022 | 1,028 | -12 | -1.2% | 4,400 |
| 2024/07/22 | 1,041 | 1,043 | 1,039 | 1,040 | ±0 | ±0% | 2,100 |
| 2024/07/19 | 1,031 | 1,040 | 1,031 | 1,040 | +1 | +0.1% | 2,800 |
| 2024/07/18 | 1,040 | 1,046 | 1,039 | 1,039 | -4 | -0.4% | 1,700 |
| 2024/07/17 | 1,045 | 1,048 | 1,012 | 1,043 | -3 | -0.3% | 7,400 |
| 2024/07/16 | 1,037 | 1,046 | 1,032 | 1,046 | +9 | +0.9% | 2,600 |
| 2024/07/12 | 1,041 | 1,044 | 1,037 | 1,037 | +3 | +0.3% | 1,900 |
| 2024/07/11 | 1,040 | 1,042 | 1,034 | 1,034 | -6 | -0.6% | 2,100 |
| 2024/07/10 | 1,039 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 1,500 |
| 2024/07/09 | 1,040 | 1,043 | 1,033 | 1,042 | +1 | +0.1% | 1,800 |
| 2024/07/08 | 1,037 | 1,044 | 1,035 | 1,041 | +2 | +0.2% | 1,300 |
| 2024/07/05 | 1,040 | 1,045 | 1,039 | 1,039 | -4 | -0.4% | 1,600 |
| 2024/07/04 | 1,045 | 1,045 | 1,036 | 1,043 | -3 | -0.3% | 3,100 |
| 2024/07/03 | 1,042 | 1,050 | 1,025 | 1,046 | +3 | +0.3% | 2,500 |
| 2024/07/02 | 1,043 | 1,048 | 1,042 | 1,043 | ±0 | ±0% | 1,200 |
| 2024/07/01 | 1,046 | 1,049 | 1,037 | 1,043 | -1 | -0.1% | 3,900 |
| 2024/06/28 | 1,053 | 1,053 | 1,035 | 1,044 | ±0 | ±0% | 4,900 |
| 2024/06/27 | 1,050 | 1,058 | 1,020 | 1,044 | +5 | +0.5% | 104,800 |
| 2024/06/26 | 1,038 | 1,040 | 1,025 | 1,039 | ±0 | ±0% | 5,100 |
| 2024/06/25 | 1,030 | 1,040 | 1,023 | 1,039 | +17 | +1.7% | 9,200 |
| 2024/06/24 | 1,019 | 1,023 | 1,016 | 1,022 | -2 | -0.2% | 3,200 |
| 2024/06/21 | 1,016 | 1,024 | 1,015 | 1,024 | +6 | +0.6% | 1,000 |
| 2024/06/20 | 1,023 | 1,026 | 973 | 1,018 | -9 | -0.9% | 8,100 |
| 2024/06/19 | 1,021 | 1,034 | 1,021 | 1,027 | +6 | +0.6% | 2,300 |
| 2024/06/18 | 1,022 | 1,040 | 1,021 | 1,021 | -5 | -0.5% | 7,900 |
| 2024/06/17 | 1,018 | 1,028 | 1,018 | 1,026 | +7 | +0.7% | 2,900 |
| 2024/06/14 | 1,019 | 1,024 | 1,015 | 1,019 | -5 | -0.5% | 3,600 |
| 2024/06/13 | 1,021 | 1,028 | 1,020 | 1,024 | +3 | +0.3% | 2,600 |
| 2024/06/12 | 1,025 | 1,036 | 1,018 | 1,021 | -3 | -0.3% | 5,200 |
| 2024/06/11 | 1,038 | 1,040 | 1,024 | 1,024 | -5 | -0.5% | 2,900 |
151～
200
件表示中 / 3673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 | 104,300円 | +6.6% | +59.3% | 4.79% | 13.83倍 | 0.66倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| 神 栄 | 154,800円 | -0.0% | -26.7% | 5.81% | 4.65倍 | 0.79倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| 杉田エース | 120,000円 | +5.8% | -7.2% | 3.33% | 10.55倍 | 0.58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 |
| ピクセル | 6,500円 | - | - | 0.00% | - | -21.89倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| ポエック | 127,100円 | +25.4% | +132.6% | 5.51% | 9.96倍 | 1.45倍 |
|
水処理機器販売から出発し、動力、防災関連等へと拡大。技術サービス営業が強み。全国展開 |
市場注目の銘柄
チャート関連のコラム
