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 |
---|---|---|---|---|---|---|---|
2011/08/31 | 57,100 | 57,100 | 56,400 | 57,000 | ±0 | ±0% | 5 |
2011/08/30 | 56,700 | 57,400 | 56,400 | 57,000 | +300 | +0.5% | 23 |
2011/08/29 | 56,100 | 56,700 | 56,000 | 56,700 | +500 | +0.9% | 43 |
2011/08/26 | 56,900 | 57,200 | 56,100 | 56,200 | ±0 | ±0% | 34 |
2011/08/25 | 56,300 | 56,300 | 56,200 | 56,200 | -600 | -1.1% | 8 |
2011/08/24 | 57,400 | 57,700 | 56,500 | 56,800 | -600 | -1% | 11 |
2011/08/23 | 57,000 | 57,500 | 57,000 | 57,400 | ±0 | ±0% | 32 |
2011/08/22 | 56,000 | 57,400 | 56,000 | 57,400 | +400 | +0.7% | 45 |
2011/08/19 | 56,000 | 57,400 | 56,000 | 57,000 | -800 | -1.4% | 28 |
2011/08/18 | 57,300 | 57,800 | 56,500 | 57,800 | +600 | +1% | 40 |
2011/08/17 | 57,400 | 57,400 | 57,200 | 57,200 | +100 | +0.2% | 8 |
2011/08/16 | 57,000 | 57,500 | 57,000 | 57,100 | +100 | +0.2% | 25 |
2011/08/15 | 56,500 | 57,000 | 56,000 | 57,000 | -200 | -0.3% | 82 |
2011/08/12 | 59,600 | 59,600 | 57,200 | 57,200 | -3,500 | -5.8% | 121 |
2011/08/11 | 55,000 | 60,700 | 55,000 | 60,700 | +3,700 | +6.5% | 126 |
2011/08/10 | 57,000 | 57,500 | 56,000 | 57,000 | +3,000 | +5.6% | 75 |
2011/08/09 | 51,500 | 55,000 | 51,300 | 54,000 | -2,500 | -4.4% | 139 |
2011/08/08 | 57,000 | 57,000 | 55,400 | 56,500 | -1,000 | -1.7% | 134 |
2011/08/05 | 58,400 | 58,800 | 57,000 | 57,500 | -2,500 | -4.2% | 100 |
2011/08/04 | 60,000 | 60,000 | 59,400 | 60,000 | +800 | +1.4% | 34 |
2011/08/03 | 59,500 | 60,300 | 59,000 | 59,200 | -1,300 | -2.1% | 79 |
2011/08/02 | 60,100 | 60,500 | 60,100 | 60,500 | ±0 | ±0% | 21 |
2011/08/01 | 60,000 | 61,000 | 59,600 | 60,500 | +1,300 | +2.2% | 68 |
2011/07/29 | 58,400 | 60,000 | 58,400 | 59,200 | +800 | +1.4% | 69 |
2011/07/28 | 59,500 | 59,500 | 58,200 | 58,400 | -1,200 | -2% | 87 |
2011/07/27 | 60,500 | 60,500 | 59,100 | 59,600 | -900 | -1.5% | 36 |
2011/07/26 | 60,700 | 60,700 | 60,000 | 60,500 | -200 | -0.3% | 58 |
2011/07/25 | 60,700 | 60,700 | 60,000 | 60,700 | ±0 | ±0% | 32 |
2011/07/22 | 60,700 | 61,000 | 59,600 | 60,700 | ±0 | ±0% | 58 |
2011/07/21 | 60,700 | 60,800 | 60,200 | 60,700 | ±0 | ±0% | 48 |
2011/07/20 | 60,000 | 60,700 | 60,000 | 60,700 | +800 | +1.3% | 55 |
2011/07/19 | 59,400 | 60,000 | 59,000 | 59,900 | +500 | +0.8% | 58 |
2011/07/15 | 58,500 | 59,500 | 58,500 | 59,400 | +300 | +0.5% | 43 |
2011/07/14 | 58,500 | 59,100 | 58,100 | 59,100 | +100 | +0.2% | 96 |
2011/07/13 | 58,700 | 59,000 | 58,000 | 59,000 | +100 | +0.2% | 114 |
2011/07/12 | 59,200 | 59,600 | 58,500 | 58,900 | +400 | +0.7% | 105 |
2011/07/11 | 58,800 | 58,800 | 58,300 | 58,500 | -400 | -0.7% | 44 |
2011/07/08 | 60,000 | 60,100 | 58,800 | 58,900 | -1,000 | -1.7% | 93 |
2011/07/07 | 58,800 | 59,900 | 58,700 | 59,900 | +1,100 | +1.9% | 50 |
2011/07/06 | 58,500 | 58,800 | 58,300 | 58,800 | +300 | +0.5% | 32 |
2011/07/05 | 58,600 | 58,800 | 58,100 | 58,500 | -100 | -0.2% | 61 |
2011/07/04 | 60,000 | 60,000 | 58,200 | 58,600 | -600 | -1% | 170 |
2011/07/01 | 59,600 | 59,600 | 58,400 | 59,200 | +700 | +1.2% | 74 |
2011/06/30 | 58,200 | 59,800 | 58,200 | 58,500 | +500 | +0.9% | 30 |
2011/06/29 | 58,000 | 58,500 | 57,800 | 58,000 | -500 | -0.9% | 71 |
2011/06/28 | 59,600 | 59,600 | 58,500 | 58,500 | -1,300 | -2.2% | 44 |
2011/06/27 | 60,200 | 60,200 | 58,500 | 59,800 | -200 | -0.3% | 90 |
2011/06/24 | 60,100 | 60,900 | 59,900 | 60,000 | ±0 | ±0% | 56 |
2011/06/23 | 60,300 | 61,100 | 59,800 | 60,000 | -500 | -0.8% | 39 |
2011/06/22 | 60,000 | 61,400 | 60,000 | 60,500 | +1,000 | +1.7% | 56 |
3201~
3250
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