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 |
---|---|---|---|---|---|---|---|
2011/05/02 | 59,700 | 60,000 | 59,300 | 60,000 | +700 | +1.2% | 75 |
2011/04/28 | 58,900 | 59,300 | 57,500 | 59,300 | +200 | +0.3% | 71 |
2011/04/27 | 58,900 | 59,100 | 57,500 | 59,100 | +500 | +0.9% | 85 |
2011/04/26 | 58,200 | 58,900 | 57,600 | 58,600 | +700 | +1.2% | 127 |
2011/04/25 | 58,300 | 58,400 | 56,500 | 57,900 | +500 | +0.9% | 77 |
2011/04/22 | 57,000 | 58,400 | 57,000 | 57,400 | +600 | +1.1% | 116 |
2011/04/21 | 57,000 | 57,100 | 56,500 | 56,800 | +800 | +1.4% | 43 |
2011/04/20 | 56,000 | 57,500 | 55,600 | 56,000 | +1,000 | +1.8% | 42 |
2011/04/19 | 55,300 | 59,000 | 55,000 | 55,000 | +700 | +1.3% | 217 |
2011/04/18 | 56,000 | 56,000 | 54,000 | 54,300 | -1,000 | -1.8% | 66 |
2011/04/15 | 54,500 | 55,300 | 53,700 | 55,300 | +1,400 | +2.6% | 28 |
2011/04/14 | 53,000 | 53,900 | 52,500 | 53,900 | +900 | +1.7% | 30 |
2011/04/13 | 53,000 | 53,000 | 52,100 | 53,000 | -300 | -0.6% | 37 |
2011/04/12 | 54,300 | 54,300 | 53,100 | 53,300 | -1,000 | -1.8% | 52 |
2011/04/11 | 55,600 | 55,600 | 54,200 | 54,300 | -600 | -1.1% | 48 |
2011/04/08 | 53,300 | 55,000 | 53,000 | 54,900 | +1,200 | +2.2% | 46 |
2011/04/07 | 54,000 | 54,200 | 53,500 | 53,700 | -1,100 | -2% | 54 |
2011/04/06 | 55,000 | 55,100 | 54,200 | 54,800 | -300 | -0.5% | 54 |
2011/04/05 | 56,000 | 56,900 | 55,000 | 55,100 | -2,700 | -4.7% | 247 |
2011/04/04 | 58,600 | 58,600 | 55,700 | 57,800 | ±0 | ±0% | 209 |
2011/04/01 | 58,000 | 59,000 | 56,900 | 57,800 | +800 | +1.4% | 107 |
2011/03/31 | 58,500 | 58,500 | 55,900 | 57,000 | +300 | +0.5% | 130 |
2011/03/30 | 57,000 | 57,000 | 55,000 | 56,700 | -200 | -0.4% | 324 |
2011/03/29 | 58,000 | 60,000 | 56,300 | 56,900 | -8,100 | -12.5% | 818 |
2011/03/28 | 54,600 | 65,000 | 54,200 | 65,000 | +10,000 | +18.2% | 1,720 |
2011/03/25 | 56,300 | 56,300 | 54,000 | 55,000 | -500 | -0.9% | 77 |
2011/03/24 | 53,100 | 56,000 | 53,100 | 55,500 | +1,500 | +2.8% | 79 |
2011/03/23 | 57,500 | 57,900 | 52,000 | 54,000 | -2,000 | -3.6% | 349 |
2011/03/22 | 55,000 | 56,000 | 53,000 | 56,000 | +4,000 | +7.7% | 422 |
2011/03/18 | 49,950 | 53,500 | 49,000 | 52,000 | +5,500 | +11.8% | 316 |
2011/03/17 | 42,000 | 46,800 | 42,000 | 46,500 | -350 | -0.7% | 306 |
2011/03/16 | 41,400 | 49,800 | 41,400 | 46,850 | +2,650 | +6% | 495 |
2011/03/15 | 48,000 | 48,000 | 44,200 | 44,200 | -10,000 | -18.5% | 291 |
2011/03/14 | 54,200 | 55,500 | 54,200 | 54,200 | -10,000 | -15.6% | 577 |
2011/03/11 | 66,000 | 66,100 | 64,200 | 64,200 | -2,600 | -3.9% | 150 |
2011/03/10 | 66,800 | 68,500 | 66,000 | 66,800 | -200 | -0.3% | 212 |
2011/03/09 | 66,700 | 69,500 | 66,700 | 67,000 | ±0 | ±0% | 264 |
2011/03/08 | 67,500 | 67,600 | 66,100 | 67,000 | -100 | -0.1% | 122 |
2011/03/07 | 66,800 | 68,500 | 66,800 | 67,100 | +600 | +0.9% | 218 |
2011/03/04 | 67,200 | 67,500 | 66,300 | 66,500 | -700 | -1% | 130 |
2011/03/03 | 66,500 | 68,000 | 66,000 | 67,200 | +800 | +1.2% | 283 |
2011/03/02 | 66,500 | 67,300 | 66,000 | 66,400 | -900 | -1.3% | 104 |
2011/03/01 | 67,900 | 68,000 | 66,700 | 67,300 | -200 | -0.3% | 185 |
2011/02/28 | 65,300 | 68,500 | 65,300 | 67,500 | +2,500 | +3.8% | 304 |
2011/02/25 | 64,600 | 65,500 | 64,500 | 65,000 | +300 | +0.5% | 88 |
2011/02/24 | 65,200 | 66,000 | 64,600 | 64,700 | -300 | -0.5% | 146 |
2011/02/23 | 65,000 | 66,100 | 64,500 | 65,000 | -100 | -0.2% | 168 |
2011/02/22 | 66,300 | 66,700 | 64,700 | 65,100 | -1,200 | -1.8% | 195 |
2011/02/21 | 65,000 | 66,300 | 64,800 | 66,300 | +2,000 | +3.1% | 296 |
2011/02/18 | 65,100 | 65,500 | 64,100 | 64,300 | ±0 | ±0% | 215 |
3501~
3550
件表示中 / 3766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 | 117,900円 | +6.6% | +59.3% | 4.24% | 15.56倍 | 0.74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 |
アイスコ | 182,900円 | +4.2% | 0.0% | 1.09% | 16.05倍 | 1.86倍 |
|
アイス・冷凍食品の卸売り主力。神奈川地盤に生鮮品中心の食品スーパー併営。収益は上期偏重 |
田中商事 | 80,800円 | +5.5% | +43.2% | 3.84% | 5.71倍 | 0.44倍 |
|
電線、照明器具、配・分電盤など電気設備関連資材の卸中堅。独立系。自社所有で全国拠点展開 |
トミタ | 115,700円 | +2.9% | -29.0% | 1.82% | 13.53倍 | 0.50倍 |
|
1911年創業の工作機械、工具の専門商社。電子関連分野拡大。アジア主体に海外展開図る |
レオクラン | 119,800円 | +13.6% | +65.7% | 1.42% | 44.29倍 | 1.22倍 |
|
新設・改装の病院への医療機器・設備の一括販売が柱。遠隔画像診断、福祉施設向け給食事業も |
市場注目の銘柄
チャート関連のコラム