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 |
---|---|---|---|---|---|---|---|
2014/04/23 | 1,675 | 1,698 | 1,620 | 1,635 | -40 | -2.4% | 8,600 |
2014/04/22 | 1,736 | 1,736 | 1,668 | 1,675 | +15 | +0.9% | 8,400 |
2014/04/21 | 1,739 | 1,740 | 1,660 | 1,660 | -59 | -3.4% | 10,200 |
2014/04/18 | 1,740 | 1,740 | 1,685 | 1,719 | +51 | +3.1% | 9,200 |
2014/04/17 | 1,660 | 1,699 | 1,650 | 1,668 | +29 | +1.8% | 11,900 |
2014/04/16 | 1,571 | 1,660 | 1,571 | 1,639 | +39 | +2.4% | 19,100 |
2014/04/15 | 1,610 | 1,668 | 1,600 | 1,600 | ±0 | ±0% | 7,500 |
2014/04/14 | 1,610 | 1,660 | 1,590 | 1,600 | -10 | -0.6% | 14,700 |
2014/04/11 | 1,567 | 1,646 | 1,566 | 1,610 | -37 | -2.2% | 14,600 |
2014/04/10 | 1,713 | 1,713 | 1,645 | 1,647 | -31 | -1.8% | 9,100 |
2014/04/09 | 1,650 | 1,695 | 1,645 | 1,678 | ±0 | ±0% | 8,400 |
2014/04/08 | 1,701 | 1,717 | 1,670 | 1,678 | -51 | -2.9% | 9,300 |
2014/04/07 | 1,750 | 1,750 | 1,704 | 1,729 | -48 | -2.7% | 8,000 |
2014/04/04 | 1,777 | 1,788 | 1,763 | 1,777 | +8 | +0.5% | 9,900 |
2014/04/03 | 1,799 | 1,799 | 1,759 | 1,769 | +10 | +0.6% | 12,600 |
2014/04/02 | 1,730 | 1,760 | 1,703 | 1,759 | +28 | +1.6% | 16,500 |
2014/04/01 | 1,723 | 1,770 | 1,691 | 1,731 | -28 | -1.6% | 15,700 |
2014/03/31 | 1,695 | 1,770 | 1,695 | 1,759 | +78 | +4.6% | 19,400 |
2014/03/28 | 1,539 | 1,695 | 1,539 | 1,681 | +103 | +6.5% | 27,800 |
2014/03/27 | 1,550 | 1,579 | 1,541 | 1,578 | -22 | -1.4% | 21,200 |
2014/03/26 | 1,600 | 1,624 | 1,599 | 1,600 | ±0 | ±0% | 17,300 |
2014/03/25 | 1,708 | 1,730 | 1,600 | 1,600 | -130 | -7.5% | 16,800 |
2014/03/24 | 1,709 | 1,749 | 1,708 | 1,730 | ±0 | ±0% | 9,800 |
2014/03/20 | 1,822 | 1,822 | 1,713 | 1,730 | -132 | -7.1% | 22,500 |
2014/03/19 | 1,854 | 1,888 | 1,805 | 1,862 | +20 | +1.1% | 10,000 |
2014/03/18 | 1,880 | 1,898 | 1,841 | 1,842 | -10 | -0.5% | 5,500 |
2014/03/17 | 1,879 | 1,899 | 1,833 | 1,852 | -58 | -3% | 9,000 |
2014/03/14 | 1,929 | 1,929 | 1,902 | 1,910 | -51 | -2.6% | 12,600 |
2014/03/13 | 2,000 | 2,020 | 1,958 | 1,961 | -54 | -2.7% | 15,800 |
2014/03/12 | 2,002 | 2,021 | 2,000 | 2,015 | +13 | +0.6% | 9,100 |
2014/03/11 | 2,021 | 2,040 | 2,001 | 2,002 | -46 | -2.2% | 12,800 |
2014/03/10 | 2,040 | 2,120 | 2,021 | 2,048 | -33 | -1.6% | 24,500 |
2014/03/07 | 2,050 | 2,140 | 2,031 | 2,081 | +62 | +3.1% | 39,000 |
2014/03/06 | 1,985 | 2,020 | 1,950 | 2,019 | +22 | +1.1% | 16,400 |
2014/03/05 | 1,980 | 1,999 | 1,970 | 1,997 | +56 | +2.9% | 17,300 |
2014/03/04 | 1,911 | 1,968 | 1,900 | 1,941 | +8 | +0.4% | 12,800 |
2014/03/03 | 1,975 | 1,975 | 1,890 | 1,933 | -27 | -1.4% | 16,900 |
2014/02/28 | 1,936 | 1,998 | 1,932 | 1,960 | -16 | -0.8% | 15,000 |
2014/02/27 | 1,994 | 1,999 | 1,949 | 1,976 | -7 | -0.4% | 15,000 |
2014/02/26 | 1,981 | 1,984 | 1,911 | 1,983 | +4 | +0.2% | 21,900 |
2014/02/25 | 1,994 | 2,009 | 1,902 | 1,979 | -6 | -0.3% | 18,700 |
2014/02/24 | 1,980 | 1,994 | 1,958 | 1,985 | +5 | +0.3% | 14,000 |
2014/02/21 | 1,954 | 1,982 | 1,954 | 1,980 | +26 | +1.3% | 14,800 |
2014/02/20 | 1,979 | 1,980 | 1,900 | 1,954 | +3 | +0.2% | 15,100 |
2014/02/19 | 1,913 | 1,989 | 1,913 | 1,951 | -2 | -0.1% | 20,300 |
2014/02/18 | 1,968 | 1,968 | 1,885 | 1,953 | +14 | +0.7% | 12,800 |
2014/02/17 | 1,855 | 1,969 | 1,826 | 1,939 | +48 | +2.5% | 25,100 |
2014/02/14 | 1,938 | 1,962 | 1,891 | 1,891 | -39 | -2% | 18,900 |
2014/02/13 | 1,973 | 1,974 | 1,919 | 1,930 | -59 | -3% | 17,200 |
2014/02/12 | 2,007 | 2,019 | 1,976 | 1,989 | ±0 | ±0% | 22,700 |
2551~
2600
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