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 |
|---|---|---|---|---|---|---|---|
| 2024/07/22 | 1,041 | 1,043 | 1,039 | 1,040 | ±0 | ±0% | 2,100 |
| 2024/07/19 | 1,031 | 1,040 | 1,031 | 1,040 | +1 | +0.1% | 2,800 |
| 2024/07/18 | 1,040 | 1,046 | 1,039 | 1,039 | -4 | -0.4% | 1,700 |
| 2024/07/17 | 1,045 | 1,048 | 1,012 | 1,043 | -3 | -0.3% | 7,400 |
| 2024/07/16 | 1,037 | 1,046 | 1,032 | 1,046 | +9 | +0.9% | 2,600 |
| 2024/07/12 | 1,041 | 1,044 | 1,037 | 1,037 | +3 | +0.3% | 1,900 |
| 2024/07/11 | 1,040 | 1,042 | 1,034 | 1,034 | -6 | -0.6% | 2,100 |
| 2024/07/10 | 1,039 | 1,045 | 1,038 | 1,040 | -2 | -0.2% | 1,500 |
| 2024/07/09 | 1,040 | 1,043 | 1,033 | 1,042 | +1 | +0.1% | 1,800 |
| 2024/07/08 | 1,037 | 1,044 | 1,035 | 1,041 | +2 | +0.2% | 1,300 |
| 2024/07/05 | 1,040 | 1,045 | 1,039 | 1,039 | -4 | -0.4% | 1,600 |
| 2024/07/04 | 1,045 | 1,045 | 1,036 | 1,043 | -3 | -0.3% | 3,100 |
| 2024/07/03 | 1,042 | 1,050 | 1,025 | 1,046 | +3 | +0.3% | 2,500 |
| 2024/07/02 | 1,043 | 1,048 | 1,042 | 1,043 | ±0 | ±0% | 1,200 |
| 2024/07/01 | 1,046 | 1,049 | 1,037 | 1,043 | -1 | -0.1% | 3,900 |
| 2024/06/28 | 1,053 | 1,053 | 1,035 | 1,044 | ±0 | ±0% | 4,900 |
| 2024/06/27 | 1,050 | 1,058 | 1,020 | 1,044 | +5 | +0.5% | 104,800 |
| 2024/06/26 | 1,038 | 1,040 | 1,025 | 1,039 | ±0 | ±0% | 5,100 |
| 2024/06/25 | 1,030 | 1,040 | 1,023 | 1,039 | +17 | +1.7% | 9,200 |
| 2024/06/24 | 1,019 | 1,023 | 1,016 | 1,022 | -2 | -0.2% | 3,200 |
| 2024/06/21 | 1,016 | 1,024 | 1,015 | 1,024 | +6 | +0.6% | 1,000 |
| 2024/06/20 | 1,023 | 1,026 | 973 | 1,018 | -9 | -0.9% | 8,100 |
| 2024/06/19 | 1,021 | 1,034 | 1,021 | 1,027 | +6 | +0.6% | 2,300 |
| 2024/06/18 | 1,022 | 1,040 | 1,021 | 1,021 | -5 | -0.5% | 7,900 |
| 2024/06/17 | 1,018 | 1,028 | 1,018 | 1,026 | +7 | +0.7% | 2,900 |
| 2024/06/14 | 1,019 | 1,024 | 1,015 | 1,019 | -5 | -0.5% | 3,600 |
| 2024/06/13 | 1,021 | 1,028 | 1,020 | 1,024 | +3 | +0.3% | 2,600 |
| 2024/06/12 | 1,025 | 1,036 | 1,018 | 1,021 | -3 | -0.3% | 5,200 |
| 2024/06/11 | 1,038 | 1,040 | 1,024 | 1,024 | -5 | -0.5% | 2,900 |
| 2024/06/10 | 1,035 | 1,038 | 1,022 | 1,029 | -5 | -0.5% | 4,600 |
| 2024/06/07 | 1,049 | 1,050 | 1,018 | 1,034 | +28 | +2.8% | 75,900 |
| 2024/06/06 | 1,012 | 1,012 | 1,005 | 1,006 | ±0 | ±0% | 2,700 |
| 2024/06/05 | 1,003 | 1,010 | 1,003 | 1,006 | -1 | -0.1% | 1,700 |
| 2024/06/04 | 1,010 | 1,012 | 1,003 | 1,007 | ±0 | ±0% | 1,900 |
| 2024/06/03 | 1,012 | 1,015 | 1,007 | 1,007 | +1 | +0.1% | 6,700 |
| 2024/05/31 | 997 | 1,007 | 997 | 1,006 | +11 | +1.1% | 6,900 |
| 2024/05/30 | 990 | 999 | 988 | 995 | -2 | -0.2% | 3,700 |
| 2024/05/29 | 999 | 999 | 982 | 997 | +1 | +0.1% | 5,700 |
| 2024/05/28 | 993 | 998 | 993 | 996 | +3 | +0.3% | 1,900 |
| 2024/05/27 | 985 | 993 | 985 | 993 | +6 | +0.6% | 1,400 |
| 2024/05/24 | 985 | 989 | 983 | 987 | +6 | +0.6% | 4,100 |
| 2024/05/23 | 979 | 985 | 979 | 981 | +6 | +0.6% | 1,200 |
| 2024/05/22 | 973 | 975 | 966 | 975 | +2 | +0.2% | 3,800 |
| 2024/05/21 | 975 | 975 | 970 | 973 | -2 | -0.2% | 5,700 |
| 2024/05/20 | 972 | 985 | 972 | 975 | -7 | -0.7% | 7,100 |
| 2024/05/17 | 983 | 985 | 982 | 982 | -4 | -0.4% | 1,400 |
| 2024/05/16 | 985 | 987 | 980 | 986 | +3 | +0.3% | 5,100 |
| 2024/05/15 | 984 | 986 | 983 | 983 | ±0 | ±0% | 900 |
| 2024/05/14 | 995 | 1,000 | 981 | 983 | -12 | -1.2% | 5,500 |
| 2024/05/13 | 987 | 998 | 981 | 995 | +8 | +0.8% | 5,600 |
201～
250
件表示中 / 3702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 | 115,400円 | +6.6% | +59.3% | 4.33% | 15.25倍 | 0.73倍 |
|
バイオ専門商社。抗体、タンパク質中心に研究用試薬、実験機器を販売。試薬開発製造にも注力 |
| リリカラ | 56,400円 | +8.9% | +934.5% | 6.38% | 15.44倍 | 0.83倍 |
|
インテリア卸大手。壁紙、カーテン、床材等販売。２４年６月、ＴＫＰが株式買い増して親会社に |
| 内外テック | 197,900円 | +0.5% | -22.0% | 5.15% | 10.82倍 | 0.58倍 |
|
半導体製造装置の前工程部品販売、東京エレクトロン向け約８割。自社開発強化、受託製造拡大 |
| ヤマシタヘルケア | 269,800円 | +9.4% | -19.5% | 2.26% | 13.07倍 | 0.76倍 |
|
純粋持株会社、九州トップクラスの医療機器販売、山下医科器械が株式移転により１７年に設立 |
| 万世電機 | - | 0.0% | +0.3% | - | - | - |
|
三菱電機の総代理店。生産システム開発に強み。大阪、兵庫が地盤だが、首都圏営業を強化 |
市場注目の銘柄
チャート関連のコラム
