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 |
---|---|---|---|---|---|---|---|
2015/09/28 | 1,155 | 1,155 | 1,130 | 1,142 | +17 | +1.5% | 12,400 |
2015/09/25 | 1,108 | 1,161 | 1,090 | 1,125 | +47 | +4.4% | 21,600 |
2015/09/24 | 1,136 | 1,140 | 1,072 | 1,078 | -48 | -4.3% | 19,700 |
2015/09/18 | 1,148 | 1,150 | 1,111 | 1,126 | -24 | -2.1% | 10,700 |
2015/09/17 | 1,188 | 1,188 | 1,122 | 1,150 | -8 | -0.7% | 16,800 |
2015/09/16 | 1,230 | 1,231 | 1,146 | 1,158 | -110 | -8.7% | 77,100 |
2015/09/15 | 1,199 | 1,379 | 1,155 | 1,268 | +189 | +17.5% | 342,700 |
2015/09/14 | 1,086 | 1,095 | 1,079 | 1,079 | -12 | -1.1% | 3,600 |
2015/09/11 | 1,074 | 1,110 | 1,074 | 1,091 | +10 | +0.9% | 10,100 |
2015/09/10 | 1,089 | 1,095 | 1,061 | 1,081 | -27 | -2.4% | 7,000 |
2015/09/09 | 1,100 | 1,108 | 1,082 | 1,108 | +53 | +5% | 6,000 |
2015/09/08 | 1,069 | 1,081 | 1,055 | 1,055 | -9 | -0.8% | 2,900 |
2015/09/07 | 1,045 | 1,080 | 1,023 | 1,064 | -26 | -2.4% | 4,000 |
2015/09/04 | 1,170 | 1,170 | 1,085 | 1,090 | -46 | -4% | 4,300 |
2015/09/03 | 1,144 | 1,158 | 1,136 | 1,136 | +11 | +1% | 2,800 |
2015/09/02 | 1,145 | 1,145 | 1,100 | 1,125 | -45 | -3.8% | 6,200 |
2015/09/01 | 1,222 | 1,222 | 1,166 | 1,170 | -30 | -2.5% | 7,100 |
2015/08/31 | 1,145 | 1,200 | 1,131 | 1,200 | +73 | +6.5% | 13,700 |
2015/08/28 | 1,094 | 1,129 | 1,092 | 1,127 | +14 | +1.3% | 9,200 |
2015/08/27 | 1,083 | 1,138 | 1,083 | 1,113 | +31 | +2.9% | 12,300 |
2015/08/26 | 1,010 | 1,096 | 1,010 | 1,082 | +77 | +7.7% | 12,000 |
2015/08/25 | 950 | 1,100 | 930 | 1,005 | -95 | -8.6% | 37,100 |
2015/08/24 | 1,157 | 1,196 | 1,089 | 1,100 | -130 | -10.6% | 23,200 |
2015/08/21 | 1,250 | 1,250 | 1,230 | 1,230 | -24 | -1.9% | 17,300 |
2015/08/20 | 1,281 | 1,281 | 1,254 | 1,254 | -15 | -1.2% | 4,400 |
2015/08/19 | 1,276 | 1,280 | 1,268 | 1,269 | -16 | -1.2% | 5,400 |
2015/08/18 | 1,271 | 1,285 | 1,270 | 1,285 | -1 | -0.1% | 4,000 |
2015/08/17 | 1,298 | 1,298 | 1,275 | 1,286 | -3 | -0.2% | 1,800 |
2015/08/14 | 1,272 | 1,289 | 1,271 | 1,289 | -2 | -0.2% | 4,100 |
2015/08/13 | 1,270 | 1,292 | 1,270 | 1,291 | +12 | +0.9% | 4,500 |
2015/08/12 | 1,300 | 1,300 | 1,278 | 1,279 | -37 | -2.8% | 6,200 |
2015/08/11 | 1,336 | 1,336 | 1,302 | 1,316 | +40 | +3.1% | 14,800 |
2015/08/10 | 1,280 | 1,290 | 1,275 | 1,276 | -13 | -1% | 5,000 |
2015/08/07 | 1,287 | 1,289 | 1,274 | 1,289 | +10 | +0.8% | 4,700 |
2015/08/06 | 1,279 | 1,290 | 1,275 | 1,279 | +1 | +0.1% | 5,000 |
2015/08/05 | 1,281 | 1,291 | 1,278 | 1,278 | +1 | +0.1% | 3,700 |
2015/08/04 | 1,280 | 1,285 | 1,276 | 1,277 | -3 | -0.2% | 2,000 |
2015/08/03 | 1,300 | 1,300 | 1,278 | 1,280 | ±0 | ±0% | 3,300 |
2015/07/31 | 1,274 | 1,284 | 1,274 | 1,280 | +6 | +0.5% | 3,400 |
2015/07/30 | 1,289 | 1,292 | 1,274 | 1,274 | -7 | -0.5% | 4,000 |
2015/07/29 | 1,287 | 1,287 | 1,281 | 1,281 | -6 | -0.5% | 3,700 |
2015/07/28 | 1,300 | 1,300 | 1,275 | 1,287 | -21 | -1.6% | 6,100 |
2015/07/27 | 1,310 | 1,315 | 1,308 | 1,308 | -2 | -0.2% | 4,300 |
2015/07/24 | 1,308 | 1,315 | 1,308 | 1,310 | -5 | -0.4% | 4,900 |
2015/07/23 | 1,311 | 1,323 | 1,310 | 1,315 | +5 | +0.4% | 5,700 |
2015/07/22 | 1,310 | 1,320 | 1,307 | 1,310 | -12 | -0.9% | 7,100 |
2015/07/21 | 1,341 | 1,341 | 1,317 | 1,322 | +11 | +0.8% | 5,700 |
2015/07/17 | 1,322 | 1,322 | 1,304 | 1,311 | -18 | -1.4% | 6,800 |
2015/07/16 | 1,321 | 1,329 | 1,297 | 1,329 | +7 | +0.5% | 4,700 |
2015/07/15 | 1,300 | 1,322 | 1,288 | 1,322 | +36 | +2.8% | 16,600 |
2201~
2250
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