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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,269 | 1,298 | 1,268 | 1,286 | +25 | +2% | 14,200 |
| 2015/07/13 | 1,289 | 1,289 | 1,251 | 1,261 | +2 | +0.2% | 13,500 |
| 2015/07/10 | 1,275 | 1,289 | 1,247 | 1,259 | -13 | -1% | 17,600 |
| 2015/07/09 | 1,290 | 1,294 | 1,223 | 1,272 | -54 | -4.1% | 32,800 |
| 2015/07/08 | 1,387 | 1,387 | 1,310 | 1,326 | -50 | -3.6% | 17,700 |
| 2015/07/07 | 1,376 | 1,391 | 1,376 | 1,376 | ±0 | ±0% | 4,300 |
| 2015/07/06 | 1,381 | 1,388 | 1,376 | 1,376 | -16 | -1.1% | 6,900 |
| 2015/07/03 | 1,405 | 1,405 | 1,386 | 1,392 | -13 | -0.9% | 5,800 |
| 2015/07/02 | 1,433 | 1,433 | 1,401 | 1,405 | -13 | -0.9% | 6,700 |
| 2015/07/01 | 1,410 | 1,418 | 1,395 | 1,418 | +28 | +2% | 9,000 |
| 2015/06/30 | 1,386 | 1,399 | 1,386 | 1,390 | -5 | -0.4% | 5,000 |
| 2015/06/29 | 1,385 | 1,490 | 1,371 | 1,395 | -10 | -0.7% | 40,500 |
| 2015/06/26 | 1,402 | 1,415 | 1,399 | 1,405 | +4 | +0.3% | 7,000 |
| 2015/06/25 | 1,400 | 1,406 | 1,399 | 1,401 | -8 | -0.6% | 10,900 |
| 2015/06/24 | 1,407 | 1,415 | 1,404 | 1,409 | +5 | +0.4% | 4,700 |
| 2015/06/23 | 1,403 | 1,420 | 1,403 | 1,404 | +3 | +0.2% | 5,400 |
| 2015/06/22 | 1,412 | 1,419 | 1,401 | 1,401 | -9 | -0.6% | 6,900 |
| 2015/06/19 | 1,400 | 1,413 | 1,400 | 1,410 | +12 | +0.9% | 6,200 |
| 2015/06/18 | 1,403 | 1,408 | 1,396 | 1,398 | -3 | -0.2% | 11,300 |
| 2015/06/17 | 1,414 | 1,415 | 1,401 | 1,401 | -2 | -0.1% | 6,400 |
| 2015/06/16 | 1,444 | 1,445 | 1,401 | 1,403 | -40 | -2.8% | 18,100 |
| 2015/06/15 | 1,440 | 1,460 | 1,437 | 1,443 | +3 | +0.2% | 15,800 |
| 2015/06/12 | 1,418 | 1,445 | 1,411 | 1,440 | +28 | +2% | 17,000 |
| 2015/06/11 | 1,427 | 1,428 | 1,409 | 1,412 | +4 | +0.3% | 5,900 |
| 2015/06/10 | 1,405 | 1,430 | 1,403 | 1,408 | +3 | +0.2% | 7,600 |
| 2015/06/09 | 1,406 | 1,413 | 1,402 | 1,405 | -1 | -0.1% | 5,700 |
| 2015/06/08 | 1,418 | 1,418 | 1,402 | 1,406 | -13 | -0.9% | 8,600 |
| 2015/06/05 | 1,486 | 1,496 | 1,410 | 1,419 | +5 | +0.4% | 46,700 |
| 2015/06/04 | 1,405 | 1,429 | 1,403 | 1,414 | +9 | +0.6% | 8,700 |
| 2015/06/03 | 1,398 | 1,430 | 1,398 | 1,405 | +5 | +0.4% | 9,900 |
| 2015/06/02 | 1,395 | 1,424 | 1,395 | 1,400 | ±0 | ±0% | 5,600 |
| 2015/06/01 | 1,411 | 1,419 | 1,396 | 1,400 | -10 | -0.7% | 18,800 |
| 2015/05/29 | 1,420 | 1,425 | 1,405 | 1,410 | -9 | -0.6% | 9,200 |
| 2015/05/28 | 1,430 | 1,435 | 1,411 | 1,419 | -9 | -0.6% | 12,300 |
| 2015/05/27 | 1,439 | 1,439 | 1,414 | 1,428 | -15 | -1% | 11,900 |
| 2015/05/26 | 1,485 | 1,486 | 1,443 | 1,443 | -77 | -5.1% | 28,100 |
| 2015/05/25 | 1,436 | 1,530 | 1,436 | 1,520 | +95 | +6.7% | 76,800 |
| 2015/05/22 | 1,428 | 1,438 | 1,412 | 1,425 | +16 | +1.1% | 16,800 |
| 2015/05/21 | 1,408 | 1,423 | 1,397 | 1,409 | +11 | +0.8% | 21,400 |
| 2015/05/20 | 1,419 | 1,419 | 1,394 | 1,398 | -8 | -0.6% | 12,300 |
| 2015/05/19 | 1,390 | 1,418 | 1,390 | 1,406 | +16 | +1.2% | 15,800 |
| 2015/05/18 | 1,389 | 1,393 | 1,388 | 1,390 | -5 | -0.4% | 5,200 |
| 2015/05/15 | 1,394 | 1,409 | 1,391 | 1,395 | -1 | -0.1% | 7,600 |
| 2015/05/14 | 1,396 | 1,401 | 1,391 | 1,396 | -4 | -0.3% | 7,000 |
| 2015/05/13 | 1,400 | 1,409 | 1,393 | 1,400 | +5 | +0.4% | 10,100 |
| 2015/05/12 | 1,403 | 1,404 | 1,395 | 1,395 | -6 | -0.4% | 4,400 |
| 2015/05/11 | 1,407 | 1,409 | 1,401 | 1,401 | -3 | -0.2% | 6,000 |
| 2015/05/08 | 1,391 | 1,405 | 1,391 | 1,404 | +7 | +0.5% | 7,100 |
| 2015/05/07 | 1,393 | 1,400 | 1,384 | 1,397 | +4 | +0.3% | 6,000 |
| 2015/05/01 | 1,396 | 1,396 | 1,385 | 1,393 | ±0 | ±0% | 11,000 |
2251～
2300
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
