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 |
---|---|---|---|---|---|---|---|
2012/01/31 | 58,100 | 58,500 | 57,900 | 58,300 | -100 | -0.2% | 92 |
2012/01/30 | 58,200 | 58,400 | 57,800 | 58,400 | -100 | -0.2% | 107 |
2012/01/27 | 59,000 | 59,200 | 57,700 | 58,500 | ±0 | ±0% | 323 |
2012/01/26 | 58,000 | 58,800 | 58,000 | 58,500 | +200 | +0.3% | 88 |
2012/01/25 | 58,300 | 58,300 | 57,700 | 58,300 | ±0 | ±0% | 46 |
2012/01/24 | 57,700 | 58,300 | 57,100 | 58,300 | +800 | +1.4% | 84 |
2012/01/23 | 57,700 | 57,700 | 57,500 | 57,500 | +200 | +0.3% | 33 |
2012/01/20 | 57,000 | 58,000 | 57,000 | 57,300 | +200 | +0.4% | 95 |
2012/01/19 | 57,100 | 57,100 | 56,700 | 57,100 | +100 | +0.2% | 53 |
2012/01/18 | 57,300 | 57,300 | 56,800 | 57,000 | ±0 | ±0% | 41 |
2012/01/17 | 57,100 | 57,500 | 56,900 | 57,000 | +100 | +0.2% | 35 |
2012/01/16 | 57,400 | 57,400 | 56,800 | 56,900 | -100 | -0.2% | 15 |
2012/01/13 | 57,200 | 57,400 | 56,800 | 57,000 | -200 | -0.3% | 39 |
2012/01/12 | 57,900 | 57,900 | 56,600 | 57,200 | +300 | +0.5% | 24 |
2012/01/11 | 57,600 | 57,800 | 56,800 | 56,900 | -300 | -0.5% | 26 |
2012/01/10 | 56,800 | 57,400 | 56,800 | 57,200 | +100 | +0.2% | 23 |
2012/01/06 | 57,700 | 57,700 | 57,000 | 57,100 | -900 | -1.6% | 25 |
2012/01/05 | 58,300 | 58,300 | 57,800 | 58,000 | -300 | -0.5% | 14 |
2012/01/04 | 60,000 | 60,000 | 57,200 | 58,300 | +600 | +1% | 114 |
2011/12/30 | 58,000 | 59,700 | 57,700 | 57,700 | -300 | -0.5% | 105 |
2011/12/29 | 57,200 | 59,500 | 56,900 | 58,000 | +600 | +1% | 256 |
2011/12/28 | 56,800 | 57,500 | 56,500 | 57,400 | -100 | -0.2% | 25 |
2011/12/27 | 57,300 | 57,500 | 57,100 | 57,500 | -300 | -0.5% | 39 |
2011/12/26 | 57,400 | 57,900 | 57,200 | 57,800 | +600 | +1% | 131 |
2011/12/22 | 56,600 | 57,200 | 56,600 | 57,200 | -400 | -0.7% | 53 |
2011/12/21 | 58,000 | 58,000 | 57,000 | 57,600 | +100 | +0.2% | 72 |
2011/12/20 | 57,700 | 57,900 | 57,200 | 57,500 | -200 | -0.3% | 18 |
2011/12/19 | 58,200 | 58,200 | 56,300 | 57,700 | -100 | -0.2% | 64 |
2011/12/16 | 57,900 | 57,900 | 57,400 | 57,800 | +900 | +1.6% | 107 |
2011/12/15 | 56,300 | 57,100 | 56,300 | 56,900 | +300 | +0.5% | 35 |
2011/12/14 | 56,800 | 57,000 | 56,500 | 56,600 | -300 | -0.5% | 38 |
2011/12/13 | 57,600 | 57,600 | 56,700 | 56,900 | -900 | -1.6% | 74 |
2011/12/12 | 57,300 | 57,800 | 57,100 | 57,800 | +1,400 | +2.5% | 65 |
2011/12/09 | 56,400 | 57,000 | 56,300 | 56,400 | -300 | -0.5% | 41 |
2011/12/08 | 56,900 | 56,900 | 56,700 | 56,700 | +100 | +0.2% | 7 |
2011/12/07 | 56,600 | 57,000 | 56,200 | 56,600 | ±0 | ±0% | 31 |
2011/12/06 | 56,800 | 56,900 | 56,600 | 56,600 | ±0 | ±0% | 16 |
2011/12/05 | 56,000 | 57,000 | 55,500 | 56,600 | +500 | +0.9% | 33 |
2011/12/02 | 56,900 | 56,900 | 56,000 | 56,100 | -900 | -1.6% | 16 |
2011/12/01 | 56,800 | 57,000 | 56,000 | 57,000 | +1,900 | +3.4% | 36 |
2011/11/30 | 55,500 | 55,500 | 53,300 | 55,100 | -100 | -0.2% | 56 |
2011/11/29 | 54,700 | 55,200 | 54,700 | 55,200 | +800 | +1.5% | 17 |
2011/11/28 | 54,000 | 55,400 | 54,000 | 54,400 | -600 | -1.1% | 27 |
2011/11/25 | 54,500 | 55,300 | 54,500 | 55,000 | -500 | -0.9% | 25 |
2011/11/24 | 54,800 | 55,500 | 54,400 | 55,500 | -500 | -0.9% | 47 |
2011/11/22 | 54,900 | 56,000 | 54,900 | 56,000 | +1,000 | +1.8% | 33 |
2011/11/21 | 55,500 | 55,500 | 55,000 | 55,000 | -500 | -0.9% | 17 |
2011/11/18 | 55,500 | 55,500 | 55,000 | 55,500 | ±0 | ±0% | 12 |
2011/11/17 | 55,300 | 55,800 | 55,300 | 55,500 | +400 | +0.7% | 7 |
2011/11/16 | 55,600 | 56,800 | 55,100 | 55,100 | -900 | -1.6% | 43 |
3101~
3150
件表示中 / 3549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 | 111,200円 | +4.9% | -31.1% | 4.50% | 20.89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 |
農総研 | 31,000円 | +22.1% | +95.7% | 0.00% | 271.93倍 | 7.07倍 |
|
野菜・果物の直売所事業が主柱。全国の生産者から農産物を集荷し、スーパーなど小売店で販売 |
ゼット | 33,700円 | +2.0% | +12.6% | 2.97% | 7.76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 | 88,400円 | +5.9% | -26.9% | 2.26% | 23.61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 |
三京化 | 427,500円 | +3.7% | +5.6% | 2.11% | 15.84倍 | 0.57倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
市場注目の銘柄
チャート関連のコラム