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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 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 |
| 2010/04/02 | 66,000 | 72,000 | 66,000 | 72,000 | +10,000 | +16.1% | 2,234 |
| 2010/04/01 | 54,600 | 62,000 | 54,600 | 62,000 | - | - | 196 |
3551～
3586
件表示中 / 3586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 | 117,100円 | +4.9% | -31.1% | 4.27% | 21.77倍 | 0.73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 |
| 中山福 | 36,600円 | +0.5% | - | 2.73% | 13.11倍 | 0.32倍 |
|
家庭用品の卸大手。鍋、フライパン等のキッチン用品や保存容器などが主。配当性向３５％以上 |
| ＮａＩＴＯ | 13,100円 | -0.2% | -0.4% | 2.29% | 20.50倍 | 0.57倍 |
|
機械工具専門商社。岡谷鋼機子会社。切削工具に強い。計測機器、産業機器を第２の柱に育成へ |
| 協栄産 | 220,900円 | -6.0% | -36.7% | 4.98% | 5.54倍 | 0.37倍 |
|
三菱電機系の商社。半導体、電子デバイス・材料、ＦＡ主力。ＩＴ部門拡大、組み込み開発も |
| ゼット | 34,500円 | +3.9% | +17.5% | 5.22% | 2.41倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
