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 |
---|---|---|---|---|---|---|---|
2016/10/05 | 1,540 | 1,554 | 1,440 | 1,471 | -189 | -11.4% | 1,907,700 |
2016/10/04 | 1,660 | 1,660 | 1,660 | 1,660 | +300 | +22.1% | 72,900 |
2016/10/03 | 1,410 | 1,424 | 1,342 | 1,360 | -32 | -2.3% | 115,700 |
2016/09/30 | 1,400 | 1,450 | 1,365 | 1,392 | -1 | -0.1% | 160,200 |
2016/09/29 | 1,456 | 1,459 | 1,366 | 1,393 | -52 | -3.6% | 186,400 |
2016/09/28 | 1,470 | 1,509 | 1,443 | 1,445 | -51 | -3.4% | 148,300 |
2016/09/27 | 1,490 | 1,530 | 1,429 | 1,496 | -10 | -0.7% | 294,600 |
2016/09/26 | 1,600 | 1,675 | 1,502 | 1,506 | -99 | -6.2% | 737,100 |
2016/09/23 | 1,635 | 1,710 | 1,525 | 1,605 | +48 | +3.1% | 911,600 |
2016/09/21 | 1,530 | 1,575 | 1,477 | 1,557 | -38 | -2.4% | 481,900 |
2016/09/20 | 1,431 | 1,669 | 1,431 | 1,595 | +205 | +14.7% | 1,597,600 |
2016/09/16 | 1,287 | 1,390 | 1,261 | 1,390 | +130 | +10.3% | 388,300 |
2016/09/15 | 1,256 | 1,355 | 1,236 | 1,260 | +64 | +5.4% | 430,300 |
2016/09/14 | 1,229 | 1,265 | 1,185 | 1,196 | -44 | -3.5% | 136,700 |
2016/09/13 | 1,154 | 1,241 | 1,154 | 1,240 | +91 | +7.9% | 48,100 |
2016/09/12 | 1,158 | 1,170 | 1,148 | 1,149 | -21 | -1.8% | 12,300 |
2016/09/09 | 1,157 | 1,175 | 1,157 | 1,170 | +14 | +1.2% | 7,300 |
2016/09/08 | 1,166 | 1,172 | 1,156 | 1,156 | -30 | -2.5% | 18,100 |
2016/09/07 | 1,189 | 1,198 | 1,181 | 1,186 | +6 | +0.5% | 17,200 |
2016/09/06 | 1,200 | 1,248 | 1,167 | 1,180 | +32 | +2.8% | 55,900 |
2016/09/05 | 1,153 | 1,153 | 1,143 | 1,148 | +12 | +1.1% | 7,700 |
2016/09/02 | 1,147 | 1,147 | 1,129 | 1,136 | -11 | -1% | 6,900 |
2016/09/01 | 1,138 | 1,150 | 1,130 | 1,147 | +22 | +2% | 8,700 |
2016/08/31 | 1,120 | 1,125 | 1,110 | 1,125 | +17 | +1.5% | 6,900 |
2016/08/30 | 1,095 | 1,110 | 1,095 | 1,108 | +4 | +0.4% | 4,000 |
2016/08/29 | 1,090 | 1,120 | 1,090 | 1,104 | +18 | +1.7% | 15,000 |
2016/08/26 | 1,087 | 1,094 | 1,086 | 1,086 | -8 | -0.7% | 5,200 |
2016/08/25 | 1,090 | 1,095 | 1,081 | 1,094 | +13 | +1.2% | 9,900 |
2016/08/24 | 1,070 | 1,081 | 1,068 | 1,081 | +13 | +1.2% | 3,100 |
2016/08/23 | 1,075 | 1,080 | 1,067 | 1,068 | ±0 | ±0% | 3,800 |
2016/08/22 | 1,071 | 1,072 | 1,061 | 1,068 | -7 | -0.7% | 3,100 |
2016/08/19 | 1,078 | 1,090 | 1,073 | 1,075 | -3 | -0.3% | 5,300 |
2016/08/18 | 1,082 | 1,089 | 1,077 | 1,078 | -14 | -1.3% | 3,700 |
2016/08/17 | 1,080 | 1,099 | 1,080 | 1,092 | +12 | +1.1% | 4,700 |
2016/08/16 | 1,096 | 1,100 | 1,080 | 1,080 | -16 | -1.5% | 6,700 |
2016/08/15 | 1,095 | 1,113 | 1,088 | 1,096 | +10 | +0.9% | 16,100 |
2016/08/12 | 1,087 | 1,087 | 1,056 | 1,086 | +8 | +0.7% | 12,700 |
2016/08/10 | 1,094 | 1,102 | 1,052 | 1,078 | +8 | +0.7% | 16,600 |
2016/08/09 | 1,125 | 1,125 | 1,048 | 1,070 | -37 | -3.3% | 34,200 |
2016/08/08 | 1,151 | 1,151 | 1,072 | 1,107 | -128 | -10.4% | 48,800 |
2016/08/05 | 1,181 | 1,237 | 1,180 | 1,235 | +58 | +4.9% | 49,100 |
2016/08/04 | 1,150 | 1,179 | 1,150 | 1,177 | +27 | +2.3% | 15,300 |
2016/08/03 | 1,170 | 1,176 | 1,148 | 1,150 | -29 | -2.5% | 20,800 |
2016/08/02 | 1,193 | 1,200 | 1,175 | 1,179 | -13 | -1.1% | 22,400 |
2016/08/01 | 1,190 | 1,224 | 1,161 | 1,192 | +2 | +0.2% | 27,800 |
2016/07/29 | 1,180 | 1,191 | 1,150 | 1,190 | +5 | +0.4% | 33,200 |
2016/07/28 | 1,118 | 1,186 | 1,111 | 1,185 | +37 | +3.2% | 40,200 |
2016/07/27 | 1,199 | 1,216 | 1,133 | 1,148 | -32 | -2.7% | 100,000 |
2016/07/26 | 1,108 | 1,378 | 1,090 | 1,180 | +102 | +9.5% | 663,000 |
2016/07/25 | 1,094 | 1,100 | 1,076 | 1,078 | -15 | -1.4% | 8,700 |
1951~
2000
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