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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 999 | 1,000 | 997 | 999 | -3 | -0.3% | 2,600 |
| 2024/01/30 | 1,000 | 1,003 | 998 | 1,002 | +2 | +0.2% | 2,400 |
| 2024/01/29 | 1,000 | 1,002 | 996 | 1,000 | +9 | +0.9% | 4,200 |
| 2024/01/26 | 989 | 993 | 987 | 991 | ±0 | ±0% | 3,900 |
| 2024/01/25 | 986 | 993 | 986 | 991 | +1 | +0.1% | 2,000 |
| 2024/01/24 | 991 | 993 | 990 | 990 | -1 | -0.1% | 4,100 |
| 2024/01/23 | 993 | 998 | 989 | 991 | -5 | -0.5% | 3,900 |
| 2024/01/22 | 1,009 | 1,009 | 992 | 996 | -5 | -0.5% | 3,100 |
| 2024/01/19 | 1,005 | 1,009 | 998 | 1,001 | -4 | -0.4% | 8,600 |
| 2024/01/18 | 1,010 | 1,012 | 1,005 | 1,005 | -8 | -0.8% | 2,400 |
| 2024/01/17 | 1,005 | 1,017 | 1,004 | 1,013 | +9 | +0.9% | 4,800 |
| 2024/01/16 | 1,003 | 1,009 | 1,003 | 1,004 | +2 | +0.2% | 2,400 |
| 2024/01/15 | 1,006 | 1,018 | 1,002 | 1,002 | -4 | -0.4% | 6,800 |
| 2024/01/12 | 1,030 | 1,072 | 1,003 | 1,006 | +14 | +1.4% | 106,600 |
| 2024/01/11 | 983 | 992 | 983 | 992 | +5 | +0.5% | 4,100 |
| 2024/01/10 | 982 | 988 | 982 | 987 | +1 | +0.1% | 1,100 |
| 2024/01/09 | 982 | 989 | 982 | 986 | +9 | +0.9% | 1,300 |
| 2024/01/05 | 980 | 991 | 977 | 977 | -7 | -0.7% | 4,400 |
| 2024/01/04 | 989 | 993 | 984 | 984 | +1 | +0.1% | 15,500 |
| 2023/12/29 | 976 | 986 | 976 | 983 | +5 | +0.5% | 14,300 |
| 2023/12/28 | 981 | 989 | 972 | 978 | +11 | +1.1% | 21,400 |
| 2023/12/27 | 961 | 969 | 960 | 967 | +4 | +0.4% | 11,300 |
| 2023/12/26 | 962 | 969 | 962 | 963 | -2 | -0.2% | 7,300 |
| 2023/12/25 | 963 | 970 | 961 | 965 | +4 | +0.4% | 5,200 |
| 2023/12/22 | 967 | 969 | 961 | 961 | -8 | -0.8% | 3,800 |
| 2023/12/21 | 963 | 972 | 941 | 969 | ±0 | ±0% | 19,300 |
| 2023/12/20 | 973 | 976 | 967 | 969 | -5 | -0.5% | 16,200 |
| 2023/12/19 | 977 | 978 | 970 | 974 | -3 | -0.3% | 7,400 |
| 2023/12/18 | 972 | 977 | 972 | 977 | -1 | -0.1% | 3,200 |
| 2023/12/15 | 980 | 983 | 975 | 978 | -2 | -0.2% | 2,800 |
| 2023/12/14 | 972 | 988 | 971 | 980 | +14 | +1.4% | 35,400 |
| 2023/12/13 | 962 | 971 | 961 | 966 | +5 | +0.5% | 2,800 |
| 2023/12/12 | 975 | 975 | 960 | 961 | -6 | -0.6% | 10,500 |
| 2023/12/11 | 967 | 973 | 967 | 967 | -2 | -0.2% | 2,700 |
| 2023/12/08 | 968 | 972 | 968 | 969 | ±0 | ±0% | 1,600 |
| 2023/12/07 | 970 | 975 | 969 | 969 | ±0 | ±0% | 3,200 |
| 2023/12/06 | 962 | 977 | 962 | 969 | -1 | -0.1% | 5,200 |
| 2023/12/05 | 974 | 975 | 968 | 970 | -4 | -0.4% | 5,100 |
| 2023/12/04 | 970 | 980 | 965 | 974 | +15 | +1.6% | 25,600 |
| 2023/12/01 | 967 | 967 | 959 | 959 | -2 | -0.2% | 4,500 |
| 2023/11/30 | 963 | 965 | 959 | 961 | -1 | -0.1% | 3,300 |
| 2023/11/29 | 958 | 962 | 958 | 962 | +4 | +0.4% | 2,000 |
| 2023/11/28 | 960 | 960 | 956 | 958 | +1 | +0.1% | 2,500 |
| 2023/11/27 | 959 | 960 | 957 | 957 | +3 | +0.3% | 4,500 |
| 2023/11/24 | 960 | 960 | 953 | 954 | +5 | +0.5% | 3,200 |
| 2023/11/22 | 947 | 952 | 941 | 949 | -2 | -0.2% | 5,900 |
| 2023/11/21 | 951 | 954 | 950 | 951 | +6 | +0.6% | 2,300 |
| 2023/11/20 | 956 | 959 | 945 | 945 | +1 | +0.1% | 5,400 |
| 2023/11/17 | 945 | 949 | 944 | 944 | -1 | -0.1% | 1,400 |
| 2023/11/16 | 946 | 950 | 939 | 945 | -3 | -0.3% | 6,000 |
201～
250
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
