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 |
|---|---|---|---|---|---|---|---|
| 2013/04/16 | 1,578 | 1,624 | 1,578 | 1,596 | +3 | +0.2% | 34,700 |
| 2013/04/15 | 1,599 | 1,614 | 1,579 | 1,593 | -7 | -0.4% | 31,100 |
| 2013/04/12 | 1,635 | 1,635 | 1,587 | 1,600 | -40 | -2.4% | 28,300 |
| 2013/04/11 | 1,686 | 1,700 | 1,628 | 1,640 | -16 | -1% | 36,700 |
| 2013/04/10 | 1,608 | 1,675 | 1,608 | 1,656 | +71 | +4.5% | 56,500 |
| 2013/04/09 | 1,560 | 1,612 | 1,551 | 1,585 | +8 | +0.5% | 57,600 |
| 2013/04/08 | 1,561 | 1,577 | 1,551 | 1,577 | +13 | +0.8% | 30,400 |
| 2013/04/05 | 1,610 | 1,611 | 1,558 | 1,564 | -16 | -1% | 32,400 |
| 2013/04/04 | 1,579 | 1,629 | 1,551 | 1,580 | ±0 | ±0% | 15,700 |
| 2013/04/03 | 1,595 | 1,619 | 1,535 | 1,580 | ±0 | ±0% | 21,100 |
| 2013/04/02 | 1,500 | 1,588 | 1,365 | 1,580 | +63 | +4.2% | 59,300 |
| 2013/04/01 | 1,717 | 1,743 | 1,517 | 1,517 | -169 | -10% | 79,800 |
| 2013/03/29 | 1,640 | 1,707 | 1,626 | 1,686 | +50 | +3.1% | 49,400 |
| 2013/03/28 | 1,638 | 1,647 | 1,625 | 1,636 | -6 | -0.4% | 14,800 |
| 2013/03/27 | 1,632 | 1,660 | 1,631 | 1,642 | +12 | +0.7% | 26,400 |
| 2013/03/26 | 1,622 | 1,659 | 1,616 | 1,630 | -13 | -0.8% | 33,000 |
| 2013/03/25 | 1,666 | 1,667 | 1,612 | 1,643 | -11 | -0.7% | 36,300 |
| 2013/03/22 | 1,685 | 1,695 | 1,653 | 1,654 | -34 | -2% | 30,000 |
| 2013/03/21 | 1,686 | 1,689 | 1,671 | 1,688 | +3 | +0.2% | 23,900 |
| 2013/03/19 | 1,690 | 1,690 | 1,655 | 1,685 | +18 | +1.1% | 29,300 |
| 2013/03/18 | 1,710 | 1,710 | 1,665 | 1,667 | -19 | -1.1% | 42,300 |
| 2013/03/15 | 1,719 | 1,719 | 1,685 | 1,686 | -45 | -2.6% | 38,400 |
| 2013/03/14 | 1,716 | 1,749 | 1,658 | 1,731 | +64 | +3.8% | 55,900 |
| 2013/03/13 | 1,650 | 1,726 | 1,650 | 1,667 | -21 | -1.2% | 39,100 |
| 2013/03/12 | 1,700 | 1,720 | 1,624 | 1,688 | -20 | -1.2% | 102,000 |
| 2013/03/11 | 1,752 | 1,769 | 1,701 | 1,708 | -88 | -4.9% | 98,600 |
| 2013/03/08 | 1,830 | 1,830 | 1,790 | 1,796 | -24 | -1.3% | 84,400 |
| 2013/03/07 | 1,880 | 1,920 | 1,815 | 1,820 | -45 | -2.4% | 201,400 |
| 2013/03/06 | 1,820 | 1,888 | 1,777 | 1,865 | +26 | +1.4% | 157,400 |
| 2013/03/05 | 1,841 | 1,870 | 1,812 | 1,839 | -39 | -2.1% | 95,300 |
| 2013/03/04 | 1,880 | 1,900 | 1,840 | 1,878 | +56 | +3.1% | 178,100 |
| 2013/03/01 | 1,802 | 1,850 | 1,802 | 1,822 | +43 | +2.4% | 255,600 |
| 2013/02/28 | 1,830 | 1,830 | 1,744 | 1,779 | -14 | -0.8% | 114,100 |
| 2013/02/27 | 1,800 | 1,880 | 1,770 | 1,793 | +64 | +3.7% | 362,100 |
| 2013/02/26 | 1,721 | 1,800 | 1,705 | 1,729 | -72 | -4% | 195,700 |
| 2013/02/25 | 1,710 | 1,834 | 1,702 | 1,801 | +131 | +7.8% | 380,900 |
| 2013/02/22 | 1,610 | 1,685 | 1,590 | 1,670 | +79 | +5% | 152,700 |
| 2013/02/21 | 1,568 | 1,630 | 1,540 | 1,591 | +31 | +2% | 75,600 |
| 2013/02/20 | 1,564 | 1,570 | 1,539 | 1,560 | -1 | -0.1% | 43,400 |
| 2013/02/19 | 1,580 | 1,592 | 1,550 | 1,561 | -34 | -2.1% | 58,500 |
| 2013/02/18 | 1,600 | 1,624 | 1,577 | 1,595 | -50 | -3% | 66,600 |
| 2013/02/15 | 1,700 | 1,709 | 1,521 | 1,645 | -125 | -7.1% | 227,000 |
| 2013/02/14 | 1,730 | 1,816 | 1,672 | 1,770 | +160 | +9.9% | 355,600 |
| 2013/02/13 | 1,530 | 1,668 | 1,522 | 1,610 | +43 | +2.7% | 133,800 |
| 2013/02/12 | 1,615 | 1,648 | 1,516 | 1,567 | -53 | -3.3% | 137,700 |
| 2013/02/08 | 1,666 | 1,698 | 1,618 | 1,620 | -80 | -4.7% | 90,800 |
| 2013/02/07 | 1,702 | 1,720 | 1,686 | 1,700 | -11 | -0.6% | 66,400 |
| 2013/02/06 | 1,720 | 1,765 | 1,697 | 1,711 | +8 | +0.5% | 125,000 |
| 2013/02/05 | 1,722 | 1,767 | 1,703 | 1,703 | +12 | +0.7% | 90,800 |
| 2013/02/04 | 1,750 | 1,777 | 1,680 | 1,691 | -116 | -6.4% | 135,500 |
2801～
2850
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 | 111,000円 | +4.9% | -31.1% | 4.50% | 20.85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 | 33,500円 | +2.0% | +12.6% | 2.99% | 7.72倍 | 0.49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 | 88,500円 | +5.9% | -26.9% | 2.26% | 23.63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 | 80,600円 | +3.3% | -19.8% | 3.72% | 6.66倍 | 0.53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
