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 |
|---|---|---|---|---|---|---|---|
| 2010/06/17 | 62,000 | 62,000 | 60,000 | 60,800 | -1,200 | -1.9% | 22 |
| 2010/06/16 | 64,000 | 64,000 | 61,100 | 62,000 | ±0 | ±0% | 33 |
| 2010/06/15 | 60,100 | 63,600 | 60,100 | 62,000 | +3,000 | +5.1% | 107 |
| 2010/06/14 | 56,900 | 59,000 | 56,000 | 59,000 | +4,000 | +7.3% | 69 |
| 2010/06/11 | 54,800 | 55,000 | 53,200 | 55,000 | +1,800 | +3.4% | 21 |
| 2010/06/10 | 51,600 | 53,200 | 51,200 | 53,200 | +300 | +0.6% | 57 |
| 2010/06/09 | 55,000 | 55,000 | 52,700 | 52,900 | -2,800 | -5% | 35 |
| 2010/06/08 | 53,900 | 55,700 | 53,900 | 55,700 | +1,800 | +3.3% | 3 |
| 2010/06/07 | 54,100 | 54,100 | 52,600 | 53,900 | -800 | -1.5% | 27 |
| 2010/06/04 | 54,900 | 54,900 | 53,700 | 54,700 | +1,500 | +2.8% | 16 |
| 2010/06/03 | 55,400 | 55,400 | 53,200 | 53,200 | -2,100 | -3.8% | 47 |
| 2010/06/02 | 56,300 | 56,300 | 54,200 | 55,300 | -1,000 | -1.8% | 15 |
| 2010/06/01 | 57,900 | 57,900 | 56,300 | 56,300 | -600 | -1.1% | 17 |
| 2010/05/31 | 52,200 | 56,900 | 52,000 | 56,900 | +2,000 | +3.6% | 45 |
| 2010/05/28 | 54,600 | 55,500 | 53,100 | 54,900 | +1,900 | +3.6% | 51 |
| 2010/05/27 | 52,500 | 53,000 | 52,000 | 53,000 | +1,100 | +2.1% | 13 |
| 2010/05/26 | 53,800 | 53,800 | 50,000 | 51,900 | +1,500 | +3% | 44 |
| 2010/05/25 | 54,000 | 54,000 | 50,400 | 50,400 | -4,400 | -8% | 122 |
| 2010/05/24 | 56,500 | 56,500 | 53,200 | 54,800 | -200 | -0.4% | 46 |
| 2010/05/21 | 54,000 | 56,000 | 53,000 | 55,000 | -2,000 | -3.5% | 90 |
| 2010/05/20 | 55,600 | 57,000 | 55,600 | 57,000 | -1,200 | -2.1% | 29 |
| 2010/05/19 | 55,300 | 58,200 | 55,300 | 58,200 | -100 | -0.2% | 23 |
| 2010/05/18 | 60,000 | 60,600 | 56,200 | 58,300 | -1,700 | -2.8% | 55 |
| 2010/05/17 | 60,300 | 61,400 | 58,000 | 60,000 | -1,300 | -2.1% | 97 |
| 2010/05/14 | 62,300 | 63,400 | 61,300 | 61,300 | -2,200 | -3.5% | 43 |
| 2010/05/13 | 65,000 | 66,000 | 61,400 | 63,500 | +2,700 | +4.4% | 68 |
| 2010/05/12 | 66,000 | 66,000 | 60,300 | 60,800 | -1,100 | -1.8% | 138 |
| 2010/05/11 | 64,000 | 64,000 | 60,900 | 61,900 | -1,500 | -2.4% | 52 |
| 2010/05/10 | 61,000 | 64,000 | 59,000 | 63,400 | +900 | +1.4% | 38 |
| 2010/05/07 | 65,000 | 65,000 | 60,600 | 62,500 | -5,500 | -8.1% | 108 |
| 2010/05/06 | 68,500 | 70,300 | 67,500 | 68,000 | -500 | -0.7% | 137 |
| 2010/04/30 | 69,200 | 69,500 | 68,200 | 68,500 | -900 | -1.3% | 20 |
| 2010/04/28 | 69,100 | 69,900 | 68,500 | 69,400 | +300 | +0.4% | 27 |
| 2010/04/27 | 69,900 | 70,100 | 69,000 | 69,100 | +100 | +0.1% | 44 |
| 2010/04/26 | 69,100 | 70,400 | 68,500 | 69,000 | -1,400 | -2% | 49 |
| 2010/04/23 | 71,500 | 71,500 | 68,000 | 70,400 | -900 | -1.3% | 61 |
| 2010/04/22 | 70,000 | 71,500 | 67,600 | 71,300 | -200 | -0.3% | 168 |
| 2010/04/21 | 65,500 | 71,900 | 65,500 | 71,500 | +7,000 | +10.9% | 205 |
| 2010/04/20 | 70,900 | 71,000 | 64,300 | 64,500 | -6,400 | -9% | 195 |
| 2010/04/19 | 69,100 | 70,900 | 69,100 | 70,900 | -400 | -0.6% | 69 |
| 2010/04/16 | 73,000 | 73,000 | 70,000 | 71,300 | -1,700 | -2.3% | 145 |
| 2010/04/15 | 70,200 | 73,000 | 70,000 | 73,000 | +2,800 | +4% | 232 |
| 2010/04/14 | 70,100 | 71,000 | 69,400 | 70,200 | -600 | -0.8% | 95 |
| 2010/04/13 | 71,000 | 71,000 | 69,100 | 70,800 | +400 | +0.6% | 116 |
| 2010/04/12 | 72,000 | 73,900 | 70,300 | 70,400 | +3,400 | +5.1% | 300 |
| 2010/04/09 | 66,600 | 69,300 | 65,300 | 67,000 | +400 | +0.6% | 91 |
| 2010/04/08 | 68,500 | 70,000 | 65,000 | 66,600 | -2,900 | -4.2% | 232 |
| 2010/04/07 | 69,000 | 70,600 | 63,000 | 69,500 | +2,500 | +3.7% | 358 |
| 2010/04/06 | 72,000 | 72,600 | 66,500 | 67,000 | -4,200 | -5.9% | 288 |
| 2010/04/05 | 78,000 | 79,500 | 70,200 | 71,200 | -800 | -1.1% | 1,290 |
3401～
3450
件表示中 / 3452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 | 98,700円 | +4.9% | -31.1% | 3.04% | 18.59倍 | 0.68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 |
| ヤシマキザイ | 212,000円 | +12.3% | +23.5% | 1.18% | 54.22倍 | 0.67倍 |
|
鉄道関連部品の専門商社。車両の車体用品や電気部品が柱。産業機器や自動車製造向けも展開 |
| Ｃｏｍｉｎｉｘ | 88,100円 | +4.7% | -1.5% | 3.97% | 9.86倍 | 0.77倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| 清和中央 | - | -5.7% | +43.3% | - | - | - |
|
清和鋼業と中央鋼材を中核とする鉄鋼専門商社。建材の取り扱いが主。中央鋼材は鉄骨加工も |
| アップル | 41,300円 | -4.4% | -17.5% | 2.42% | 6.79倍 | 0.63倍 |
|
東南アジア向け中古車輸出が柱。国内で中古車買い取り専門店「アップル」のＦＣ展開も |
市場注目の銘柄
チャート関連のコラム
