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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 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 |
2251～
2300
件表示中 / 3586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 | 117,100円 | +4.9% | -31.1% | 4.27% | 21.77倍 | 0.73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 |
| 中山福 | 36,600円 | +0.5% | - | 2.73% | 13.11倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| ＮａＩＴＯ | 13,100円 | -0.2% | -0.4% | 2.29% | 20.50倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 協栄産 | 220,900円 | -6.0% | -36.7% | 4.98% | 5.54倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
