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 |
---|---|---|---|---|---|---|---|
2016/07/22 | 1,070 | 1,093 | 1,070 | 1,093 | +9 | +0.8% | 4,800 |
2016/07/21 | 1,081 | 1,094 | 1,070 | 1,084 | +19 | +1.8% | 11,600 |
2016/07/20 | 1,087 | 1,087 | 1,032 | 1,065 | -30 | -2.7% | 19,900 |
2016/07/19 | 1,044 | 1,098 | 1,031 | 1,095 | +94 | +9.4% | 39,200 |
2016/07/15 | 1,005 | 1,005 | 996 | 1,001 | -4 | -0.4% | 6,200 |
2016/07/14 | 1,002 | 1,007 | 1,001 | 1,005 | +4 | +0.4% | 3,100 |
2016/07/13 | 1,003 | 1,023 | 1,000 | 1,001 | +7 | +0.7% | 6,900 |
2016/07/12 | 1,012 | 1,025 | 993 | 994 | -10 | -1% | 11,800 |
2016/07/11 | 998 | 1,004 | 998 | 1,004 | +22 | +2.2% | 2,700 |
2016/07/08 | 1,001 | 1,010 | 980 | 982 | -23 | -2.3% | 7,100 |
2016/07/07 | 1,001 | 1,017 | 1,001 | 1,005 | +1 | +0.1% | 1,900 |
2016/07/06 | 1,004 | 1,010 | 1,002 | 1,004 | -8 | -0.8% | 8,500 |
2016/07/05 | 1,050 | 1,060 | 1,012 | 1,012 | -36 | -3.4% | 9,000 |
2016/07/04 | 1,019 | 1,048 | 1,018 | 1,048 | +44 | +4.4% | 9,100 |
2016/07/01 | 983 | 1,030 | 983 | 1,004 | +24 | +2.4% | 11,700 |
2016/06/30 | 977 | 998 | 977 | 980 | +1 | +0.1% | 11,000 |
2016/06/29 | 978 | 989 | 971 | 979 | +9 | +0.9% | 9,200 |
2016/06/28 | 918 | 970 | 915 | 970 | +46 | +5% | 8,000 |
2016/06/27 | 897 | 942 | 890 | 924 | +27 | +3% | 11,400 |
2016/06/24 | 978 | 979 | 865 | 897 | -81 | -8.3% | 31,300 |
2016/06/23 | 966 | 995 | 965 | 978 | +9 | +0.9% | 10,900 |
2016/06/22 | 980 | 996 | 966 | 969 | -15 | -1.5% | 10,800 |
2016/06/21 | 975 | 997 | 975 | 984 | -4 | -0.4% | 17,400 |
2016/06/20 | 971 | 1,000 | 971 | 988 | -12 | -1.2% | 10,900 |
2016/06/17 | 962 | 1,000 | 956 | 1,000 | +45 | +4.7% | 16,300 |
2016/06/16 | 981 | 985 | 955 | 955 | -31 | -3.1% | 24,100 |
2016/06/15 | 990 | 990 | 972 | 986 | +5 | +0.5% | 12,000 |
2016/06/14 | 1,056 | 1,057 | 955 | 981 | -90 | -8.4% | 25,000 |
2016/06/13 | 1,109 | 1,109 | 1,058 | 1,071 | -39 | -3.5% | 13,200 |
2016/06/10 | 1,110 | 1,120 | 1,102 | 1,110 | -5 | -0.4% | 8,100 |
2016/06/09 | 1,118 | 1,120 | 1,087 | 1,115 | +5 | +0.5% | 8,800 |
2016/06/08 | 1,100 | 1,115 | 1,100 | 1,110 | +19 | +1.7% | 4,700 |
2016/06/07 | 1,106 | 1,122 | 1,091 | 1,091 | +1 | +0.1% | 10,000 |
2016/06/06 | 1,102 | 1,111 | 1,088 | 1,090 | -4 | -0.4% | 6,700 |
2016/06/03 | 1,096 | 1,105 | 1,091 | 1,094 | +28 | +2.6% | 1,700 |
2016/06/02 | 1,108 | 1,136 | 1,040 | 1,066 | -44 | -4% | 16,700 |
2016/06/01 | 1,108 | 1,120 | 1,108 | 1,110 | -10 | -0.9% | 7,600 |
2016/05/31 | 1,136 | 1,136 | 1,109 | 1,120 | -6 | -0.5% | 3,800 |
2016/05/30 | 1,136 | 1,137 | 1,120 | 1,126 | ±0 | ±0% | 5,200 |
2016/05/27 | 1,116 | 1,133 | 1,116 | 1,126 | ±0 | ±0% | 3,800 |
2016/05/26 | 1,150 | 1,150 | 1,126 | 1,126 | -17 | -1.5% | 3,500 |
2016/05/25 | 1,130 | 1,161 | 1,130 | 1,143 | +14 | +1.2% | 4,200 |
2016/05/24 | 1,164 | 1,164 | 1,123 | 1,129 | -35 | -3% | 3,400 |
2016/05/23 | 1,158 | 1,169 | 1,141 | 1,164 | +33 | +2.9% | 9,000 |
2016/05/20 | 1,100 | 1,145 | 1,095 | 1,131 | -24 | -2.1% | 9,400 |
2016/05/19 | 1,117 | 1,158 | 1,117 | 1,155 | +41 | +3.7% | 5,700 |
2016/05/18 | 1,150 | 1,150 | 1,113 | 1,114 | -25 | -2.2% | 9,200 |
2016/05/17 | 1,130 | 1,177 | 1,116 | 1,139 | -6 | -0.5% | 10,000 |
2016/05/16 | 1,173 | 1,179 | 1,132 | 1,145 | -43 | -3.6% | 19,200 |
2016/05/13 | 1,185 | 1,199 | 1,160 | 1,188 | +3 | +0.3% | 15,200 |
2001~
2050
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