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 |
---|---|---|---|---|---|---|---|
2016/05/12 | 1,177 | 1,189 | 1,160 | 1,185 | -7 | -0.6% | 7,900 |
2016/05/11 | 1,174 | 1,204 | 1,174 | 1,192 | -8 | -0.7% | 16,000 |
2016/05/10 | 1,200 | 1,210 | 1,167 | 1,200 | +48 | +4.2% | 33,000 |
2016/05/09 | 1,113 | 1,167 | 1,102 | 1,152 | +69 | +6.4% | 20,100 |
2016/05/06 | 1,083 | 1,123 | 1,065 | 1,083 | -7 | -0.6% | 12,400 |
2016/05/02 | 1,100 | 1,143 | 1,076 | 1,090 | -12 | -1.1% | 11,400 |
2016/04/28 | 1,148 | 1,148 | 1,101 | 1,102 | -35 | -3.1% | 8,900 |
2016/04/27 | 1,105 | 1,148 | 1,105 | 1,137 | +12 | +1.1% | 9,800 |
2016/04/26 | 1,163 | 1,164 | 1,080 | 1,125 | -45 | -3.8% | 26,100 |
2016/04/25 | 1,240 | 1,240 | 1,162 | 1,170 | -69 | -5.6% | 30,000 |
2016/04/22 | 1,189 | 1,240 | 1,159 | 1,239 | +39 | +3.3% | 35,800 |
2016/04/21 | 1,182 | 1,230 | 1,163 | 1,200 | +48 | +4.2% | 28,000 |
2016/04/20 | 1,250 | 1,277 | 1,152 | 1,152 | -98 | -7.8% | 73,600 |
2016/04/19 | 1,201 | 1,250 | 1,190 | 1,250 | +70 | +5.9% | 68,200 |
2016/04/18 | 1,199 | 1,199 | 1,174 | 1,180 | -33 | -2.7% | 15,900 |
2016/04/15 | 1,171 | 1,215 | 1,170 | 1,213 | +23 | +1.9% | 24,300 |
2016/04/14 | 1,155 | 1,190 | 1,155 | 1,190 | +35 | +3% | 25,200 |
2016/04/13 | 1,150 | 1,188 | 1,150 | 1,155 | -15 | -1.3% | 16,700 |
2016/04/12 | 1,229 | 1,246 | 1,155 | 1,170 | -30 | -2.5% | 49,900 |
2016/04/11 | 1,108 | 1,244 | 1,102 | 1,200 | +92 | +8.3% | 83,300 |
2016/04/08 | 1,074 | 1,128 | 1,055 | 1,108 | ±0 | ±0% | 19,100 |
2016/04/07 | 1,092 | 1,128 | 1,080 | 1,108 | +55 | +5.2% | 18,100 |
2016/04/06 | 1,089 | 1,089 | 1,050 | 1,053 | -5 | -0.5% | 8,600 |
2016/04/05 | 1,127 | 1,127 | 1,047 | 1,058 | -45 | -4.1% | 16,500 |
2016/04/04 | 1,075 | 1,150 | 1,064 | 1,103 | +16 | +1.5% | 32,300 |
2016/04/01 | 1,130 | 1,134 | 1,078 | 1,087 | -31 | -2.8% | 25,000 |
2016/03/31 | 1,069 | 1,126 | 1,065 | 1,118 | +60 | +5.7% | 30,300 |
2016/03/30 | 1,061 | 1,079 | 1,051 | 1,058 | -17 | -1.6% | 23,200 |
2016/03/29 | 1,021 | 1,085 | 1,021 | 1,075 | +45 | +4.4% | 28,600 |
2016/03/28 | 1,041 | 1,041 | 1,024 | 1,030 | ±0 | ±0% | 7,200 |
2016/03/25 | 1,065 | 1,067 | 1,024 | 1,030 | -17 | -1.6% | 13,500 |
2016/03/24 | 1,028 | 1,050 | 1,028 | 1,047 | +15 | +1.5% | 12,600 |
2016/03/23 | 1,041 | 1,044 | 1,032 | 1,032 | -9 | -0.9% | 10,400 |
2016/03/22 | 1,053 | 1,053 | 1,040 | 1,041 | -27 | -2.5% | 22,300 |
2016/03/18 | 1,084 | 1,085 | 1,060 | 1,068 | -5 | -0.5% | 13,200 |
2016/03/17 | 1,077 | 1,096 | 1,071 | 1,073 | -7 | -0.6% | 16,500 |
2016/03/16 | 1,087 | 1,093 | 1,071 | 1,080 | -19 | -1.7% | 14,500 |
2016/03/15 | 1,091 | 1,169 | 1,088 | 1,099 | -7 | -0.6% | 29,500 |
2016/03/14 | 1,146 | 1,146 | 1,105 | 1,106 | -40 | -3.5% | 40,600 |
2016/03/11 | 1,171 | 1,186 | 1,143 | 1,146 | -52 | -4.3% | 43,500 |
2016/03/10 | 1,192 | 1,230 | 1,182 | 1,198 | +8 | +0.7% | 43,500 |
2016/03/09 | 1,171 | 1,230 | 1,170 | 1,190 | +5 | +0.4% | 97,000 |
2016/03/08 | 1,270 | 1,339 | 1,175 | 1,185 | +95 | +8.7% | 612,700 |
2016/03/07 | 1,090 | 1,090 | 1,090 | 1,090 | +150 | +16% | 9,300 |
2016/03/04 | 922 | 940 | 922 | 940 | +11 | +1.2% | 8,500 |
2016/03/03 | 903 | 932 | 900 | 929 | +26 | +2.9% | 6,400 |
2016/03/02 | 901 | 909 | 896 | 903 | +17 | +1.9% | 5,600 |
2016/03/01 | 894 | 897 | 884 | 886 | -4 | -0.4% | 4,100 |
2016/02/29 | 910 | 915 | 890 | 890 | -5 | -0.6% | 7,300 |
2016/02/26 | 880 | 915 | 880 | 895 | +18 | +2.1% | 6,600 |
2051~
2100
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