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 |
---|---|---|---|---|---|---|---|
2015/04/30 | 1,391 | 1,399 | 1,391 | 1,393 | -2 | -0.1% | 5,200 |
2015/04/28 | 1,398 | 1,398 | 1,391 | 1,395 | +3 | +0.2% | 3,600 |
2015/04/27 | 1,400 | 1,401 | 1,392 | 1,392 | -11 | -0.8% | 10,400 |
2015/04/24 | 1,398 | 1,410 | 1,393 | 1,403 | +2 | +0.1% | 8,400 |
2015/04/23 | 1,400 | 1,410 | 1,398 | 1,401 | +1 | +0.1% | 9,000 |
2015/04/22 | 1,396 | 1,404 | 1,394 | 1,400 | +4 | +0.3% | 8,200 |
2015/04/21 | 1,401 | 1,409 | 1,396 | 1,396 | -5 | -0.4% | 12,900 |
2015/04/20 | 1,402 | 1,413 | 1,401 | 1,401 | -2 | -0.1% | 9,400 |
2015/04/17 | 1,418 | 1,418 | 1,402 | 1,403 | -15 | -1.1% | 9,900 |
2015/04/16 | 1,404 | 1,418 | 1,401 | 1,418 | +14 | +1% | 8,700 |
2015/04/15 | 1,410 | 1,418 | 1,402 | 1,404 | -14 | -1% | 10,800 |
2015/04/14 | 1,412 | 1,428 | 1,409 | 1,418 | +6 | +0.4% | 11,500 |
2015/04/13 | 1,409 | 1,414 | 1,400 | 1,412 | +3 | +0.2% | 7,600 |
2015/04/10 | 1,425 | 1,425 | 1,409 | 1,409 | -21 | -1.5% | 7,000 |
2015/04/09 | 1,414 | 1,437 | 1,411 | 1,430 | +16 | +1.1% | 12,400 |
2015/04/08 | 1,406 | 1,414 | 1,401 | 1,414 | +8 | +0.6% | 8,500 |
2015/04/07 | 1,401 | 1,406 | 1,396 | 1,406 | +5 | +0.4% | 14,700 |
2015/04/06 | 1,400 | 1,409 | 1,396 | 1,401 | -9 | -0.6% | 8,800 |
2015/04/03 | 1,420 | 1,420 | 1,410 | 1,410 | -19 | -1.3% | 10,600 |
2015/04/02 | 1,432 | 1,442 | 1,421 | 1,429 | -3 | -0.2% | 5,800 |
2015/04/01 | 1,447 | 1,450 | 1,432 | 1,432 | -18 | -1.2% | 7,800 |
2015/03/31 | 1,432 | 1,451 | 1,432 | 1,450 | +19 | +1.3% | 10,100 |
2015/03/30 | 1,420 | 1,448 | 1,420 | 1,431 | +13 | +0.9% | 6,000 |
2015/03/27 | 1,450 | 1,450 | 1,404 | 1,418 | -12 | -0.8% | 9,500 |
2015/03/26 | 1,466 | 1,466 | 1,430 | 1,430 | -15 | -1% | 14,600 |
2015/03/25 | 1,450 | 1,455 | 1,437 | 1,445 | +9 | +0.6% | 7,200 |
2015/03/24 | 1,441 | 1,447 | 1,430 | 1,436 | +4 | +0.3% | 8,500 |
2015/03/23 | 1,437 | 1,446 | 1,432 | 1,432 | -4 | -0.3% | 15,500 |
2015/03/20 | 1,425 | 1,452 | 1,425 | 1,436 | +2 | +0.1% | 10,400 |
2015/03/19 | 1,438 | 1,455 | 1,430 | 1,434 | -21 | -1.4% | 9,000 |
2015/03/18 | 1,452 | 1,470 | 1,450 | 1,455 | -3 | -0.2% | 9,600 |
2015/03/17 | 1,466 | 1,466 | 1,455 | 1,458 | -8 | -0.5% | 10,100 |
2015/03/16 | 1,473 | 1,480 | 1,465 | 1,466 | -7 | -0.5% | 10,600 |
2015/03/13 | 1,461 | 1,480 | 1,460 | 1,473 | +12 | +0.8% | 14,100 |
2015/03/12 | 1,478 | 1,519 | 1,461 | 1,461 | -17 | -1.2% | 19,100 |
2015/03/11 | 1,485 | 1,486 | 1,475 | 1,478 | -15 | -1% | 8,100 |
2015/03/10 | 1,498 | 1,500 | 1,493 | 1,493 | -5 | -0.3% | 8,400 |
2015/03/09 | 1,492 | 1,505 | 1,492 | 1,498 | +6 | +0.4% | 13,500 |
2015/03/06 | 1,502 | 1,502 | 1,491 | 1,492 | -10 | -0.7% | 6,800 |
2015/03/05 | 1,504 | 1,505 | 1,479 | 1,502 | -3 | -0.2% | 10,700 |
2015/03/04 | 1,470 | 1,514 | 1,460 | 1,505 | +34 | +2.3% | 11,400 |
2015/03/03 | 1,483 | 1,514 | 1,470 | 1,471 | -12 | -0.8% | 7,600 |
2015/03/02 | 1,513 | 1,513 | 1,471 | 1,483 | +24 | +1.6% | 17,200 |
2015/02/27 | 1,486 | 1,499 | 1,456 | 1,459 | -40 | -2.7% | 10,300 |
2015/02/26 | 1,476 | 1,520 | 1,459 | 1,499 | +40 | +2.7% | 18,500 |
2015/02/25 | 1,448 | 1,467 | 1,448 | 1,459 | +19 | +1.3% | 10,900 |
2015/02/24 | 1,420 | 1,453 | 1,418 | 1,440 | +11 | +0.8% | 8,000 |
2015/02/23 | 1,411 | 1,448 | 1,411 | 1,429 | +19 | +1.3% | 12,300 |
2015/02/20 | 1,408 | 1,410 | 1,397 | 1,410 | +8 | +0.6% | 4,500 |
2015/02/19 | 1,392 | 1,403 | 1,392 | 1,402 | +2 | +0.1% | 6,500 |
2301~
2350
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