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 |
---|---|---|---|---|---|---|---|
2023/01/23 | 1,006 | 1,007 | 993 | 1,001 | -5 | -0.5% | 9,500 |
2023/01/20 | 1,002 | 1,006 | 1,002 | 1,006 | +4 | +0.4% | 1,800 |
2023/01/19 | 1,001 | 1,002 | 999 | 1,002 | +1 | +0.1% | 4,900 |
2023/01/18 | 1,002 | 1,005 | 1,000 | 1,001 | -1 | -0.1% | 2,900 |
2023/01/17 | 1,003 | 1,007 | 1,002 | 1,002 | -1 | -0.1% | 1,500 |
2023/01/16 | 998 | 1,004 | 998 | 1,003 | +4 | +0.4% | 3,600 |
2023/01/13 | 999 | 1,009 | 999 | 999 | -16 | -1.6% | 7,600 |
2023/01/12 | 1,014 | 1,017 | 1,013 | 1,015 | +4 | +0.4% | 2,200 |
2023/01/11 | 1,012 | 1,015 | 1,005 | 1,011 | ±0 | ±0% | 4,200 |
2023/01/10 | 1,017 | 1,019 | 1,011 | 1,011 | +2 | +0.2% | 2,700 |
2023/01/06 | 1,004 | 1,015 | 1,004 | 1,009 | +3 | +0.3% | 3,000 |
2023/01/05 | 1,008 | 1,010 | 1,005 | 1,006 | +4 | +0.4% | 3,000 |
2023/01/04 | 1,017 | 1,017 | 1,002 | 1,002 | -9 | -0.9% | 7,300 |
2022/12/30 | 1,011 | 1,011 | 1,002 | 1,011 | +11 | +1.1% | 2,600 |
2022/12/29 | 1,009 | 1,009 | 996 | 1,000 | -18 | -1.8% | 13,900 |
2022/12/28 | 1,009 | 1,018 | 1,005 | 1,018 | +8 | +0.8% | 7,500 |
2022/12/27 | 1,004 | 1,010 | 1,004 | 1,010 | +3 | +0.3% | 5,200 |
2022/12/26 | 986 | 1,014 | 986 | 1,007 | -9 | -0.9% | 17,200 |
2022/12/23 | 1,018 | 1,020 | 1,016 | 1,016 | -4 | -0.4% | 5,100 |
2022/12/22 | 1,018 | 1,024 | 1,015 | 1,020 | +2 | +0.2% | 4,900 |
2022/12/21 | 1,019 | 1,025 | 1,015 | 1,018 | -6 | -0.6% | 10,400 |
2022/12/20 | 1,017 | 1,024 | 1,014 | 1,024 | +11 | +1.1% | 16,000 |
2022/12/19 | 1,012 | 1,018 | 1,012 | 1,013 | -3 | -0.3% | 2,800 |
2022/12/16 | 1,017 | 1,020 | 1,016 | 1,016 | -5 | -0.5% | 2,500 |
2022/12/15 | 1,021 | 1,022 | 1,018 | 1,021 | ±0 | ±0% | 2,600 |
2022/12/14 | 1,021 | 1,024 | 1,018 | 1,021 | +2 | +0.2% | 10,900 |
2022/12/13 | 1,024 | 1,024 | 1,019 | 1,019 | +2 | +0.2% | 3,200 |
2022/12/12 | 1,020 | 1,028 | 1,017 | 1,017 | ±0 | ±0% | 9,700 |
2022/12/09 | 1,012 | 1,017 | 1,012 | 1,017 | +3 | +0.3% | 3,100 |
2022/12/08 | 1,014 | 1,016 | 1,014 | 1,014 | -2 | -0.2% | 1,500 |
2022/12/07 | 1,013 | 1,018 | 1,010 | 1,016 | -4 | -0.4% | 2,000 |
2022/12/06 | 1,016 | 1,020 | 1,008 | 1,020 | +4 | +0.4% | 4,200 |
2022/12/05 | 1,016 | 1,019 | 1,015 | 1,016 | ±0 | ±0% | 2,800 |
2022/12/02 | 1,019 | 1,019 | 1,015 | 1,016 | -4 | -0.4% | 4,900 |
2022/12/01 | 1,016 | 1,020 | 1,016 | 1,020 | +4 | +0.4% | 4,300 |
2022/11/30 | 1,016 | 1,018 | 1,015 | 1,016 | ±0 | ±0% | 1,300 |
2022/11/29 | 1,016 | 1,019 | 1,015 | 1,016 | -1 | -0.1% | 3,000 |
2022/11/28 | 1,020 | 1,020 | 1,016 | 1,017 | -3 | -0.3% | 2,700 |
2022/11/25 | 1,015 | 1,020 | 1,011 | 1,020 | +5 | +0.5% | 3,700 |
2022/11/24 | 1,010 | 1,020 | 1,009 | 1,015 | -7 | -0.7% | 7,000 |
2022/11/22 | 1,019 | 1,022 | 1,019 | 1,022 | +3 | +0.3% | 2,300 |
2022/11/21 | 1,020 | 1,022 | 1,019 | 1,019 | -2 | -0.2% | 2,500 |
2022/11/18 | 1,020 | 1,023 | 1,020 | 1,021 | +2 | +0.2% | 1,200 |
2022/11/17 | 1,014 | 1,020 | 1,014 | 1,019 | ±0 | ±0% | 1,500 |
2022/11/16 | 1,021 | 1,021 | 1,019 | 1,019 | -1 | -0.1% | 2,500 |
2022/11/15 | 1,024 | 1,025 | 1,017 | 1,020 | -4 | -0.4% | 2,600 |
2022/11/14 | 1,022 | 1,024 | 1,018 | 1,024 | +4 | +0.4% | 4,400 |
2022/11/11 | 1,011 | 1,025 | 1,010 | 1,020 | +10 | +1% | 7,800 |
2022/11/10 | 1,002 | 1,010 | 1,002 | 1,010 | +6 | +0.6% | 4,400 |
2022/11/09 | 1,009 | 1,016 | 1,001 | 1,004 | -6 | -0.6% | 6,800 |
351~
400
件表示中 / 3484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 | 103,600円 | +4.9% | -31.1% | 2.90% | 19.58倍 | 0.72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 |
トルク | 23,300円 | +1.1% | -19.3% | 2.58% | 8.28倍 | 0.45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 |
ダイコー通 | 121,400円 | +5.3% | +8.8% | 4.04% | 9.81倍 | 0.86倍 |
|
電線・ケーブル、通信機器などの商社。通信工事施工会社、通信事業者、電力会社などが顧客 |
農総研 | 28,400円 | -4.1% | +8.7% | 0.00% | 249.12倍 | 6.48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 |
Cominix | 91,500円 | +4.7% | -1.5% | 3.83% | 10.24倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム