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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 1,397 | 1,404 | 1,396 | 1,400 | +5 | +0.4% | 4,000 |
2015/02/17 | 1,396 | 1,410 | 1,392 | 1,395 | -3 | -0.2% | 4,900 |
2015/02/16 | 1,400 | 1,406 | 1,395 | 1,398 | -7 | -0.5% | 6,500 |
2015/02/13 | 1,417 | 1,417 | 1,400 | 1,405 | -14 | -1% | 6,300 |
2015/02/12 | 1,414 | 1,427 | 1,410 | 1,419 | +11 | +0.8% | 1,900 |
2015/02/10 | 1,420 | 1,420 | 1,400 | 1,408 | -12 | -0.8% | 4,300 |
2015/02/09 | 1,409 | 1,423 | 1,400 | 1,420 | +18 | +1.3% | 4,500 |
2015/02/06 | 1,410 | 1,410 | 1,400 | 1,402 | +1 | +0.1% | 3,400 |
2015/02/05 | 1,420 | 1,420 | 1,398 | 1,401 | +1 | +0.1% | 2,300 |
2015/02/04 | 1,398 | 1,420 | 1,397 | 1,400 | -2 | -0.1% | 4,700 |
2015/02/03 | 1,430 | 1,430 | 1,400 | 1,402 | -31 | -2.2% | 8,400 |
2015/02/02 | 1,448 | 1,448 | 1,421 | 1,433 | -3 | -0.2% | 2,200 |
2015/01/30 | 1,430 | 1,448 | 1,428 | 1,436 | +6 | +0.4% | 3,500 |
2015/01/29 | 1,443 | 1,449 | 1,430 | 1,430 | -13 | -0.9% | 5,400 |
2015/01/28 | 1,435 | 1,451 | 1,435 | 1,443 | +9 | +0.6% | 4,100 |
2015/01/27 | 1,450 | 1,451 | 1,420 | 1,434 | -39 | -2.6% | 19,500 |
2015/01/26 | 1,500 | 1,500 | 1,450 | 1,473 | -27 | -1.8% | 15,300 |
2015/01/23 | 1,697 | 1,697 | 1,500 | 1,500 | +33 | +2.2% | 117,000 |
2015/01/22 | 1,502 | 1,502 | 1,467 | 1,467 | -28 | -1.9% | 2,800 |
2015/01/21 | 1,497 | 1,497 | 1,470 | 1,495 | +27 | +1.8% | 3,900 |
2015/01/20 | 1,479 | 1,503 | 1,441 | 1,468 | +42 | +2.9% | 23,700 |
2015/01/19 | 1,435 | 1,461 | 1,422 | 1,426 | -13 | -0.9% | 3,100 |
2015/01/16 | 1,434 | 1,520 | 1,412 | 1,439 | +19 | +1.3% | 25,200 |
2015/01/15 | 1,479 | 1,479 | 1,405 | 1,420 | -65 | -4.4% | 22,900 |
2015/01/14 | 1,453 | 1,497 | 1,450 | 1,485 | +18 | +1.2% | 9,800 |
2015/01/13 | 1,471 | 1,480 | 1,461 | 1,467 | -4 | -0.3% | 3,200 |
2015/01/09 | 1,533 | 1,533 | 1,471 | 1,471 | -56 | -3.7% | 16,900 |
2015/01/08 | 1,490 | 1,530 | 1,490 | 1,527 | +35 | +2.3% | 7,600 |
2015/01/07 | 1,471 | 1,495 | 1,451 | 1,492 | -9 | -0.6% | 5,800 |
2015/01/06 | 1,525 | 1,525 | 1,478 | 1,501 | -24 | -1.6% | 12,200 |
2015/01/05 | 1,543 | 1,543 | 1,493 | 1,525 | +33 | +2.2% | 7,700 |
2014/12/30 | 1,476 | 1,493 | 1,474 | 1,492 | +11 | +0.7% | 7,800 |
2014/12/29 | 1,499 | 1,499 | 1,470 | 1,481 | +39 | +2.7% | 23,400 |
2014/12/26 | 1,400 | 1,455 | 1,389 | 1,442 | +53 | +3.8% | 14,600 |
2014/12/25 | 1,465 | 1,465 | 1,379 | 1,389 | -88 | -6% | 40,100 |
2014/12/24 | 1,503 | 1,503 | 1,460 | 1,477 | -25 | -1.7% | 28,500 |
2014/12/22 | 1,515 | 1,515 | 1,500 | 1,502 | -8 | -0.5% | 16,200 |
2014/12/19 | 1,521 | 1,534 | 1,501 | 1,510 | -8 | -0.5% | 11,300 |
2014/12/18 | 1,556 | 1,556 | 1,500 | 1,518 | +2 | +0.1% | 16,200 |
2014/12/17 | 1,520 | 1,588 | 1,516 | 1,516 | -11 | -0.7% | 10,900 |
2014/12/16 | 1,565 | 1,565 | 1,515 | 1,527 | -48 | -3% | 16,700 |
2014/12/15 | 1,571 | 1,597 | 1,571 | 1,575 | -14 | -0.9% | 6,000 |
2014/12/12 | 1,600 | 1,609 | 1,570 | 1,589 | -7 | -0.4% | 14,200 |
2014/12/11 | 1,595 | 1,600 | 1,585 | 1,596 | -11 | -0.7% | 7,100 |
2014/12/10 | 1,620 | 1,630 | 1,600 | 1,607 | -15 | -0.9% | 10,500 |
2014/12/09 | 1,650 | 1,650 | 1,622 | 1,622 | -30 | -1.8% | 9,600 |
2014/12/08 | 1,657 | 1,662 | 1,647 | 1,652 | -2 | -0.1% | 8,900 |
2014/12/05 | 1,670 | 1,688 | 1,650 | 1,654 | -16 | -1% | 13,300 |
2014/12/04 | 1,673 | 1,700 | 1,670 | 1,670 | -13 | -0.8% | 12,600 |
2014/12/03 | 1,684 | 1,691 | 1,680 | 1,683 | ±0 | ±0% | 10,800 |
2351~
2400
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