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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 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 |
| 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 |
2451～
2500
件表示中 / 3686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 | 112,600円 | +6.6% | +59.3% | 4.44% | 14.94倍 | 0.72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 |
| トルク | 24,800円 | +3.1% | +4.8% | 2.42% | 6.22倍 | 0.42倍 |
|
建設用ボルト、ナットの首位商社。機械向けなどを充実。工具卸もグループに加え、業容拡大 |
| 神 栄 | 164,400円 | -0.0% | -26.7% | 5.47% | 4.94倍 | 0.83倍 |
|
冷凍食品等の食品輸入を柱に展開。電子製品や防災コンサルも手がける。湿度センサー世界首位 |
| ヤシマキザイ | 235,100円 | +5.6% | -81.4% | 1.06% | 55.75倍 | 0.69倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| キムラ | 44,600円 | +3.0% | +2.4% | 3.14% | 6.06倍 | 0.42倍 |
|
住宅用資材の卸売りとＨＣが２本柱。住宅用資材は道内から全国展開図る。ＨＣは道内最大級 |
市場注目の銘柄
チャート関連のコラム
