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 |
---|---|---|---|---|---|---|---|
2010/12/15 | 64,200 | 64,400 | 62,000 | 64,400 | ±0 | ±0% | 65 |
2010/12/14 | 63,500 | 64,500 | 62,600 | 64,400 | +900 | +1.4% | 70 |
2010/12/13 | 62,400 | 63,800 | 62,400 | 63,500 | +2,100 | +3.4% | 83 |
2010/12/10 | 61,000 | 61,400 | 60,000 | 61,400 | +400 | +0.7% | 99 |
2010/12/09 | 61,700 | 62,000 | 60,200 | 61,000 | -800 | -1.3% | 91 |
2010/12/08 | 62,000 | 62,000 | 61,000 | 61,800 | +100 | +0.2% | 42 |
2010/12/07 | 62,000 | 62,000 | 61,600 | 61,700 | -200 | -0.3% | 26 |
2010/12/06 | 61,000 | 62,000 | 60,600 | 61,900 | +900 | +1.5% | 77 |
2010/12/03 | 60,500 | 61,100 | 60,400 | 61,000 | +500 | +0.8% | 13 |
2010/12/02 | 60,800 | 61,400 | 60,500 | 60,500 | +100 | +0.2% | 33 |
2010/12/01 | 61,200 | 61,200 | 60,000 | 60,400 | +600 | +1% | 32 |
2010/11/30 | 59,400 | 60,000 | 59,300 | 59,800 | -200 | -0.3% | 26 |
2010/11/29 | 60,400 | 60,500 | 59,500 | 60,000 | -400 | -0.7% | 36 |
2010/11/26 | 60,400 | 60,400 | 60,000 | 60,400 | -100 | -0.2% | 47 |
2010/11/25 | 60,500 | 60,800 | 58,900 | 60,500 | -100 | -0.2% | 55 |
2010/11/24 | 60,400 | 61,000 | 59,600 | 60,600 | -900 | -1.5% | 27 |
2010/11/22 | 61,000 | 61,500 | 60,500 | 61,500 | +100 | +0.2% | 46 |
2010/11/19 | 60,500 | 61,400 | 59,700 | 61,400 | +1,400 | +2.3% | 53 |
2010/11/18 | 59,200 | 60,100 | 59,100 | 60,000 | -400 | -0.7% | 34 |
2010/11/17 | 60,000 | 60,400 | 58,000 | 60,400 | +400 | +0.7% | 14 |
2010/11/16 | 59,600 | 60,200 | 58,900 | 60,000 | -500 | -0.8% | 26 |
2010/11/15 | 60,900 | 60,900 | 60,000 | 60,500 | -500 | -0.8% | 53 |
2010/11/12 | 61,000 | 63,200 | 60,500 | 61,000 | -2,500 | -3.9% | 157 |
2010/11/11 | 62,000 | 63,500 | 62,000 | 63,500 | +1,500 | +2.4% | 104 |
2010/11/10 | 61,600 | 62,000 | 61,000 | 62,000 | +300 | +0.5% | 35 |
2010/11/09 | 59,400 | 61,700 | 59,100 | 61,700 | +1,800 | +3% | 69 |
2010/11/08 | 59,900 | 59,900 | 59,300 | 59,900 | +700 | +1.2% | 30 |
2010/11/05 | 60,500 | 60,800 | 58,300 | 59,200 | -1,200 | -2% | 41 |
2010/11/04 | 60,000 | 60,400 | 60,000 | 60,400 | +400 | +0.7% | 14 |
2010/11/02 | 60,500 | 60,500 | 59,100 | 60,000 | -400 | -0.7% | 22 |
2010/11/01 | 60,000 | 60,400 | 59,500 | 60,400 | +400 | +0.7% | 9 |
2010/10/29 | 60,500 | 61,000 | 59,500 | 60,000 | +500 | +0.8% | 23 |
2010/10/28 | 59,000 | 59,500 | 58,000 | 59,500 | +500 | +0.8% | 19 |
2010/10/27 | 59,500 | 60,000 | 58,700 | 59,000 | -100 | -0.2% | 18 |
2010/10/26 | 59,100 | 59,200 | 57,800 | 59,100 | +100 | +0.2% | 33 |
2010/10/25 | 58,000 | 59,000 | 57,500 | 59,000 | +700 | +1.2% | 22 |
2010/10/22 | 57,600 | 58,600 | 57,600 | 58,300 | +800 | +1.4% | 15 |
2010/10/21 | 57,000 | 57,500 | 55,900 | 57,500 | +500 | +0.9% | 13 |
2010/10/20 | 57,100 | 57,900 | 57,000 | 57,000 | -100 | -0.2% | 19 |
2010/10/19 | 57,000 | 57,100 | 57,000 | 57,100 | +100 | +0.2% | 4 |
2010/10/18 | 57,500 | 58,500 | 57,000 | 57,000 | -1,000 | -1.7% | 17 |
2010/10/15 | 57,000 | 58,000 | 57,000 | 58,000 | +1,000 | +1.8% | 41 |
2010/10/14 | 56,300 | 57,000 | 56,000 | 57,000 | +700 | +1.2% | 35 |
2010/10/13 | 56,500 | 57,400 | 56,300 | 56,300 | -1,400 | -2.4% | 22 |
2010/10/12 | 56,700 | 57,700 | 55,700 | 57,700 | +1,000 | +1.8% | 30 |
2010/10/08 | 57,000 | 58,300 | 56,400 | 56,700 | -600 | -1% | 30 |
2010/10/07 | 58,500 | 59,000 | 57,100 | 57,300 | -700 | -1.2% | 33 |
2010/10/06 | 56,900 | 58,800 | 56,900 | 58,000 | +900 | +1.6% | 16 |
2010/10/05 | 57,100 | 58,200 | 56,000 | 57,100 | -4,200 | -6.9% | 98 |
2010/10/04 | 57,200 | 64,000 | 57,000 | 61,300 | +4,800 | +8.5% | 141 |
3501~
3550
件表示中 / 3675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 | 108,900円 | +6.6% | +59.3% | 4.59% | 14.44倍 | 0.69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 |
ヤシマキザイ | 230,000円 | +5.6% | -81.4% | 1.09% | 54.54倍 | 0.68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 |
タカショー | 37,500円 | +9.3% | +388.0% | 1.33% | 51.80倍 | 0.50倍 |
|
ガーデニング用品販売で国内トップ級。家庭用とプロ用で展開。中国にも工場、米欧で販路開拓 |
トルク | 23,500円 | +3.1% | +4.8% | 2.55% | 5.89倍 | 0.40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 |
アイスコ | 167,500円 | +6.9% | +10.7% | 1.13% | 18.43倍 | 1.73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 |
市場注目の銘柄
チャート関連のコラム