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 |
|---|---|---|---|---|---|---|---|
| 2015/01/29 | 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 |
| 2014/12/02 | 1,695 | 1,700 | 1,683 | 1,683 | -1 | -0.1% | 9,300 |
| 2014/12/01 | 1,695 | 1,701 | 1,680 | 1,684 | +4 | +0.2% | 8,200 |
| 2014/11/28 | 1,705 | 1,719 | 1,672 | 1,680 | -23 | -1.4% | 21,000 |
| 2014/11/27 | 1,749 | 1,760 | 1,703 | 1,703 | -28 | -1.6% | 11,300 |
| 2014/11/26 | 1,779 | 1,779 | 1,700 | 1,731 | -39 | -2.2% | 26,800 |
| 2014/11/25 | 1,704 | 1,777 | 1,702 | 1,770 | +75 | +4.4% | 20,800 |
| 2014/11/21 | 1,694 | 1,700 | 1,640 | 1,695 | -5 | -0.3% | 15,600 |
| 2014/11/20 | 1,659 | 1,720 | 1,659 | 1,700 | +30 | +1.8% | 11,600 |
| 2014/11/19 | 1,647 | 1,673 | 1,647 | 1,670 | -6 | -0.4% | 10,900 |
| 2014/11/18 | 1,715 | 1,715 | 1,674 | 1,676 | +1 | +0.1% | 10,800 |
| 2014/11/17 | 1,688 | 1,697 | 1,670 | 1,675 | -35 | -2% | 7,400 |
| 2014/11/14 | 1,736 | 1,736 | 1,710 | 1,710 | -31 | -1.8% | 10,900 |
| 2014/11/13 | 1,760 | 1,760 | 1,737 | 1,741 | -13 | -0.7% | 3,700 |
2501～
2550
件表示中 / 3685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 | 113,000円 | +6.6% | +59.3% | 4.42% | 14.99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 |
| 横丸魚 | 97,200円 | +2.0% | +13.0% | 3.09% | 14.73倍 | 0.39倍 |
|
神奈川の水産荷受け。横浜のほか、川崎に拠点。市場外取引も積極的。マルハニチロなど荷主 |
| トルク | 24,600円 | +3.1% | +4.8% | 2.44% | 6.17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 | 163,800円 | -0.0% | -26.7% | 5.49% | 4.92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 | 237,000円 | +5.6% | -81.4% | 1.05% | 56.20倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
