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 |
|---|---|---|---|---|---|---|---|
| 2013/03/27 | 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 |
| 2013/02/01 | 1,724 | 1,835 | 1,724 | 1,807 | +83 | +4.8% | 190,300 |
| 2013/01/31 | 1,792 | 1,810 | 1,672 | 1,724 | -68 | -3.8% | 176,600 |
| 2013/01/30 | 1,773 | 1,919 | 1,671 | 1,792 | -55 | -3% | 471,000 |
| 2013/01/29 | 2,199 | 2,199 | 1,780 | 1,847 | -333 | -15.3% | 843,200 |
| 2013/01/28 | 1,900 | 2,229 | 1,890 | 2,180 | +320 | +17.2% | 1,619,300 |
| 2013/01/25 | 1,925 | 1,927 | 1,811 | 1,860 | -40 | -2.1% | 352,000 |
| 2013/01/24 | 1,834 | 1,940 | 1,802 | 1,900 | +104 | +5.8% | 729,500 |
| 2013/01/23 | 1,655 | 1,994 | 1,635 | 1,796 | +175 | +10.8% | 1,619,800 |
| 2013/01/22 | 1,679 | 1,679 | 1,555 | 1,621 | -20 | -1.2% | 204,700 |
| 2013/01/21 | 1,557 | 1,725 | 1,552 | 1,641 | +44 | +2.8% | 267,300 |
| 2013/01/18 | 1,680 | 1,688 | 1,580 | 1,597 | -32 | -2% | 166,200 |
| 2013/01/17 | 1,770 | 1,790 | 1,567 | 1,629 | -101 | -5.8% | 410,900 |
| 2013/01/16 | 1,920 | 2,035 | 1,675 | 1,730 | -170 | -8.9% | 1,206,900 |
| 2013/01/15 | 1,570 | 1,900 | 1,500 | 1,900 | +400 | +26.7% | 1,737,700 |
2951～
3000
件表示中 / 3684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% | 14.98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 | 97,100円 | +2.0% | +13.0% | 3.09% | 14.72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 | 25,000円 | +3.1% | +4.8% | 2.40% | 6.27倍 | 0.43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 | 161,400円 | -0.0% | -26.7% | 5.58% | 4.85倍 | 0.82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 |
| キムラ | 44,000円 | +3.0% | +2.4% | 3.18% | 5.99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
