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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,820 | 1,827 | 1,785 | 1,805 | -6 | -0.3% | 6,100 |
| 2014/07/04 | 1,824 | 1,824 | 1,810 | 1,811 | -8 | -0.4% | 5,700 |
| 2014/07/03 | 1,879 | 1,879 | 1,798 | 1,819 | -31 | -1.7% | 8,600 |
| 2014/07/02 | 1,873 | 1,879 | 1,850 | 1,850 | +1 | +0.1% | 8,200 |
| 2014/07/01 | 1,780 | 1,854 | 1,780 | 1,849 | +54 | +3% | 9,600 |
| 2014/06/30 | 1,758 | 1,812 | 1,758 | 1,795 | -3 | -0.2% | 5,200 |
| 2014/06/27 | 1,850 | 1,853 | 1,790 | 1,798 | -77 | -4.1% | 13,600 |
| 2014/06/26 | 1,872 | 1,884 | 1,840 | 1,875 | -11 | -0.6% | 11,900 |
| 2014/06/25 | 1,951 | 1,980 | 1,881 | 1,886 | -31 | -1.6% | 38,600 |
| 2014/06/24 | 1,850 | 1,925 | 1,831 | 1,917 | +67 | +3.6% | 17,800 |
| 2014/06/23 | 1,855 | 1,875 | 1,850 | 1,850 | -16 | -0.9% | 9,700 |
| 2014/06/20 | 1,944 | 1,944 | 1,861 | 1,866 | -38 | -2% | 12,800 |
| 2014/06/19 | 1,872 | 1,909 | 1,853 | 1,904 | +2 | +0.1% | 19,700 |
| 2014/06/18 | 1,920 | 1,970 | 1,852 | 1,902 | -28 | -1.5% | 21,100 |
| 2014/06/17 | 2,000 | 2,042 | 1,870 | 1,930 | -65 | -3.3% | 39,400 |
| 2014/06/16 | 1,860 | 1,995 | 1,860 | 1,995 | +165 | +9% | 90,000 |
| 2014/06/13 | 1,749 | 1,850 | 1,700 | 1,830 | +87 | +5% | 38,800 |
| 2014/06/12 | 1,665 | 1,748 | 1,631 | 1,743 | +70 | +4.2% | 27,600 |
| 2014/06/11 | 1,621 | 1,673 | 1,602 | 1,673 | +51 | +3.1% | 8,500 |
| 2014/06/10 | 1,672 | 1,673 | 1,621 | 1,622 | -63 | -3.7% | 6,200 |
| 2014/06/09 | 1,680 | 1,692 | 1,675 | 1,685 | +30 | +1.8% | 6,200 |
| 2014/06/06 | 1,677 | 1,677 | 1,627 | 1,655 | -21 | -1.3% | 13,800 |
| 2014/06/05 | 1,721 | 1,738 | 1,660 | 1,676 | -69 | -4% | 16,300 |
| 2014/06/04 | 1,760 | 1,781 | 1,715 | 1,745 | -29 | -1.6% | 11,800 |
| 2014/06/03 | 1,752 | 1,800 | 1,749 | 1,774 | +41 | +2.4% | 28,100 |
| 2014/06/02 | 1,670 | 1,740 | 1,655 | 1,733 | +119 | +7.4% | 27,200 |
| 2014/05/30 | 1,600 | 1,649 | 1,591 | 1,614 | +44 | +2.8% | 17,200 |
| 2014/05/29 | 1,536 | 1,604 | 1,536 | 1,570 | +1 | +0.1% | 10,400 |
| 2014/05/28 | 1,600 | 1,630 | 1,550 | 1,569 | -1 | -0.1% | 27,400 |
| 2014/05/27 | 1,409 | 1,593 | 1,409 | 1,570 | +187 | +13.5% | 46,700 |
| 2014/05/26 | 1,322 | 1,404 | 1,322 | 1,383 | +35 | +2.6% | 17,600 |
| 2014/05/23 | 1,285 | 1,360 | 1,285 | 1,348 | +57 | +4.4% | 22,400 |
| 2014/05/22 | 1,291 | 1,305 | 1,260 | 1,291 | +41 | +3.3% | 18,600 |
| 2014/05/21 | 1,247 | 1,250 | 1,238 | 1,250 | ±0 | ±0% | 5,800 |
| 2014/05/20 | 1,276 | 1,276 | 1,222 | 1,250 | -26 | -2% | 16,800 |
| 2014/05/19 | 1,402 | 1,411 | 1,275 | 1,276 | -163 | -11.3% | 17,100 |
| 2014/05/16 | 1,438 | 1,439 | 1,405 | 1,439 | -20 | -1.4% | 4,000 |
| 2014/05/15 | 1,443 | 1,459 | 1,402 | 1,459 | +9 | +0.6% | 9,700 |
| 2014/05/14 | 1,452 | 1,477 | 1,449 | 1,450 | -2 | -0.1% | 7,500 |
| 2014/05/13 | 1,466 | 1,484 | 1,442 | 1,452 | -7 | -0.5% | 8,800 |
| 2014/05/12 | 1,535 | 1,540 | 1,459 | 1,459 | -75 | -4.9% | 9,800 |
| 2014/05/09 | 1,560 | 1,560 | 1,533 | 1,534 | -26 | -1.7% | 3,700 |
| 2014/05/08 | 1,570 | 1,610 | 1,560 | 1,560 | +7 | +0.5% | 5,400 |
| 2014/05/07 | 1,555 | 1,572 | 1,541 | 1,553 | -7 | -0.4% | 5,900 |
| 2014/05/02 | 1,533 | 1,595 | 1,533 | 1,560 | +10 | +0.6% | 7,500 |
| 2014/05/01 | 1,523 | 1,550 | 1,521 | 1,550 | +28 | +1.8% | 9,000 |
| 2014/04/30 | 1,570 | 1,578 | 1,522 | 1,522 | -75 | -4.7% | 17,200 |
| 2014/04/28 | 1,634 | 1,634 | 1,596 | 1,597 | -37 | -2.3% | 8,200 |
| 2014/04/25 | 1,667 | 1,667 | 1,605 | 1,634 | +34 | +2.1% | 9,700 |
| 2014/04/24 | 1,660 | 1,660 | 1,594 | 1,600 | -35 | -2.1% | 8,600 |
2501～
2550
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
