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 |
|---|---|---|---|---|---|---|---|
| 2016/12/05 | 1,246 | 1,290 | 1,242 | 1,269 | +7 | +0.6% | 14,600 |
| 2016/12/02 | 1,277 | 1,293 | 1,255 | 1,262 | -22 | -1.7% | 16,700 |
| 2016/12/01 | 1,305 | 1,305 | 1,276 | 1,284 | -3 | -0.2% | 13,200 |
| 2016/11/30 | 1,266 | 1,292 | 1,266 | 1,287 | +53 | +4.3% | 19,100 |
| 2016/11/29 | 1,307 | 1,317 | 1,232 | 1,234 | -67 | -5.1% | 30,700 |
| 2016/11/28 | 1,300 | 1,307 | 1,284 | 1,301 | +15 | +1.2% | 16,000 |
| 2016/11/25 | 1,289 | 1,326 | 1,280 | 1,286 | +10 | +0.8% | 31,400 |
| 2016/11/24 | 1,286 | 1,286 | 1,275 | 1,276 | -7 | -0.5% | 11,200 |
| 2016/11/22 | 1,297 | 1,297 | 1,280 | 1,283 | -14 | -1.1% | 14,500 |
| 2016/11/21 | 1,273 | 1,359 | 1,273 | 1,297 | +24 | +1.9% | 52,900 |
| 2016/11/18 | 1,278 | 1,286 | 1,272 | 1,273 | -4 | -0.3% | 8,400 |
| 2016/11/17 | 1,287 | 1,287 | 1,263 | 1,277 | -11 | -0.9% | 11,200 |
| 2016/11/16 | 1,263 | 1,318 | 1,261 | 1,288 | +40 | +3.2% | 45,500 |
| 2016/11/15 | 1,248 | 1,251 | 1,207 | 1,248 | -5 | -0.4% | 23,400 |
| 2016/11/14 | 1,259 | 1,261 | 1,238 | 1,253 | -6 | -0.5% | 7,100 |
| 2016/11/11 | 1,273 | 1,279 | 1,235 | 1,259 | +9 | +0.7% | 12,600 |
| 2016/11/10 | 1,238 | 1,288 | 1,230 | 1,250 | +65 | +5.5% | 53,300 |
| 2016/11/09 | 1,246 | 1,266 | 1,160 | 1,185 | -66 | -5.3% | 64,000 |
| 2016/11/08 | 1,256 | 1,279 | 1,239 | 1,251 | +3 | +0.2% | 57,700 |
| 2016/11/07 | 1,240 | 1,265 | 1,233 | 1,248 | +3 | +0.2% | 37,900 |
| 2016/11/04 | 1,256 | 1,260 | 1,240 | 1,245 | -16 | -1.3% | 24,100 |
| 2016/11/02 | 1,296 | 1,296 | 1,256 | 1,261 | -42 | -3.2% | 44,600 |
| 2016/11/01 | 1,330 | 1,330 | 1,301 | 1,303 | -27 | -2% | 20,800 |
| 2016/10/31 | 1,320 | 1,338 | 1,312 | 1,330 | +16 | +1.2% | 12,000 |
| 2016/10/28 | 1,315 | 1,330 | 1,311 | 1,314 | -1 | -0.1% | 14,800 |
| 2016/10/27 | 1,343 | 1,343 | 1,314 | 1,315 | -28 | -2.1% | 25,800 |
| 2016/10/26 | 1,370 | 1,370 | 1,343 | 1,343 | -14 | -1% | 8,600 |
| 2016/10/25 | 1,373 | 1,380 | 1,320 | 1,357 | -16 | -1.2% | 51,500 |
| 2016/10/24 | 1,386 | 1,390 | 1,371 | 1,373 | -11 | -0.8% | 39,400 |
| 2016/10/21 | 1,378 | 1,395 | 1,376 | 1,384 | +7 | +0.5% | 49,600 |
| 2016/10/20 | 1,361 | 1,380 | 1,361 | 1,377 | +11 | +0.8% | 35,800 |
| 2016/10/19 | 1,336 | 1,366 | 1,336 | 1,366 | +26 | +1.9% | 52,400 |
| 2016/10/18 | 1,316 | 1,377 | 1,312 | 1,340 | +41 | +3.2% | 100,400 |
| 2016/10/17 | 1,290 | 1,299 | 1,271 | 1,299 | -2 | -0.2% | 43,800 |
| 2016/10/14 | 1,349 | 1,349 | 1,291 | 1,301 | -34 | -2.5% | 77,100 |
| 2016/10/13 | 1,390 | 1,391 | 1,330 | 1,335 | -55 | -4% | 85,700 |
| 2016/10/12 | 1,390 | 1,422 | 1,390 | 1,390 | -16 | -1.1% | 74,100 |
| 2016/10/11 | 1,414 | 1,425 | 1,392 | 1,406 | -5 | -0.4% | 69,500 |
| 2016/10/07 | 1,416 | 1,452 | 1,400 | 1,411 | -19 | -1.3% | 149,800 |
| 2016/10/06 | 1,454 | 1,495 | 1,412 | 1,430 | -41 | -2.8% | 337,500 |
| 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 |
2101～
2150
件表示中 / 3738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 | 118,400円 | +6.6% | +59.3% | 4.22% | 15.66倍 | 0.75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 |
| ヤシマキザイ | - | +3.3% | - | - | - | - |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| 内外テック | 201,300円 | +0.5% | -22.0% | 5.07% | 11.00倍 | 0.59倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| ＩＮＥＳＴ | 6,300円 | -10.3% | +18.8% | 0.00% | 153.66倍 | 1.41倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| アイスコ | 180,900円 | +4.2% | 0.0% | 1.11% | 15.88倍 | 1.84倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
市場注目の銘柄
チャート関連のコラム
